To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190327A7.485.372.212.663.162.72
ETF_AvgVW ETF Avg20190327ETF2.113.522.342.501.201.03
ETN_AvgVW ETN Avg20190327ETN12.348.555.465.923.092.63
AAgilent Tech20190327A3.431.670.550.661.121.01
AAAlcoa Corpor20190327A4.735.092.103.062.972.03
AAAUPerth Mint P20190327ETF7.638.548.248.240.300.30
AADRAdvisorShare20190327ETF59.1333.9133.9033.900.010.01
AALAmerican Air20190327A3.414.140.540.833.613.31
AAMEAtlantic Ame20190327A1012.07266.9872.3272.32194.66194.66
AANAaron's, Inc20190327A22.218.374.055.114.323.26
AAOIApplied Opto20190327A17.8816.392.256.3814.1410.01
AAONAaon Inc20190327A28.8211.715.776.635.945.07
AAPADVANCE AUTO20190327A7.353.671.601.762.071.91
AAPLApple Inc.20190327A1.030.940.040.210.910.74
AATAMERICAN ASS20190327A13.4518.294.284.3214.0113.97
AAUAlmaden Mine20190327A39.4949.6019.3938.2530.2111.35
AAWWAtlas Air Wo20190327A31.9412.226.466.825.765.40
AAXJiShares MSCI20190327ETF1.492.240.950.941.291.31
AAXNAxon Enterpr20190327A20.0910.111.584.118.536.00
ABAllianceBern20190327A13.087.672.833.604.844.06
ABBVABBVIE INC.20190327A2.131.480.670.670.810.81
ABCAmerisourceB20190327A5.147.414.023.973.383.43
ABCBAmeris Banco20190327A16.0612.488.608.683.883.81
ABEOAbeona Thera20190327A31.0715.99-0.362.2616.3513.74
ABGAsbury Autom20190327A21.078.524.244.874.283.65
ABIOARCA biophar20190327A127.29101.2687.3095.1113.966.15
ABMABM Industri20190327A14.544.721.111.383.613.34
ABMDAbiomed Inc20190327A15.056.921.652.615.274.30
ABRArbor Realty20190327A7.795.952.742.603.213.34
ABTAbbott Labor20190327A1.744.093.273.410.820.68
ABTXAllegiance B20190327A28.8712.956.728.636.234.31
ABUSArbutus Biop20190327A76.2140.6529.8426.0210.8014.63
ACAssociated C20190327A126.3188.9280.9883.237.945.69
ACAArcosa, Inc.20190327A18.947.743.733.194.014.55
ACADAcadia Pharm20190327A16.128.05-0.691.348.746.71
ACBAurora Canna20190327A11.329.354.705.664.653.69
ACBIAtlantic Cap20190327A20.259.725.684.934.044.78
ACCAmerican Cam20190327A5.852.560.140.192.422.37
ACCOAcco Brands20190327A13.909.020.891.648.147.38
ACERAcer Therape20190327A98.6641.4426.0026.9515.4414.50
ACESALPS Clean E20190327ETF54.8220.4716.3116.314.164.16
ACGLArch Capital20190327A4.3618.7514.7917.533.991.24
ACHCAcadia Healt20190327A12.5922.622.230.9220.3921.70
ACHVAchieve Life20190327A103.3672.4251.2455.0821.1817.34
ACIAAcacia Commu20190327A12.847.97-0.593.338.564.65
ACIUAC Immune SA20190327A52.8038.6116.2322.8422.3915.77
ACIWACI Worldwid20190327A9.917.900.511.377.406.53
ACLSAxcelis Tech20190327A22.2817.32-1.14-1.7818.4619.10
ACMAecom20190327A6.854.853.713.381.141.48
ACMRACM Research20190327A65.7543.467.6610.9535.8032.51
ACNAccenture PL20190327A2.451.360.430.640.940.72
ACNBACNB Corp20190327A223.65151.44148.48147.462.963.98
ACORAcorda Thera20190327A32.9718.856.306.4512.5512.41
ACREAres Commerc20190327A8.015.192.062.173.123.01
ACRSAclaris Ther20190327A46.8729.7211.5214.4618.2015.26
ACRXAcelRx Pharm20190327A32.1128.429.3010.1519.1218.24
ACSGXtrackers MS20190327ETF34.14
ACSIAmerican Cus20190327ETF13.7315.219.1113.906.101.31
ACSTAcasti Pharm20190327A108.5292.0469.3770.1822.6621.86
ACTAdvisorShare20190327ETF35.7734.2413.9613.2220.2821.02
ACTGAcacia Resea20190327A40.1159.9526.5527.1233.4032.83
ACUAcme United20190327A346.96131.85100.86102.2531.0029.60
ACWFiShares Edge20190327ETF22.635.364.755.370.61-0.01
ACWIiShares MSCI20190327ETF1.401.33-0.43-0.451.751.78
ACWViShares Edge20190327ETF3.552.173.251.98-1.070.20
ACWXiShares MSCI20190327ETF2.201.85-0.160.152.011.70
ACYAeroCentury20190327A264.34106.8764.8564.8542.0242.02
ADBEAdobe Inc.20190327A4.176.280.961.535.324.75
ADCAgree Realty20190327A12.475.592.613.102.982.49
ADESAdvanced Emi20190327A19.6614.903.168.0211.746.88
ADIAnalog Devic20190327A3.603.140.450.442.692.69
ADILAdial Pharma20190327A199.95117.09118.27118.30-1.18-1.21
ADMArcher Danie20190327A2.483.040.890.862.152.19
ADMAADMA Biologi20190327A59.9637.1015.6617.4621.4319.63
ADMPAdamis Pharm20190327A63.1751.9238.2337.6413.7014.29
ADMSAdamas Pharm20190327A30.8217.068.678.918.388.15
ADNTAdient plc O20190327A9.987.711.280.956.436.76
ADPAutomatic Da20190327A3.455.25-0.190.405.444.85
ADREInvesco BLDR20190327ETF31.6722.3618.5918.593.763.76
ADROAduro Biotec20190327A47.9534.5511.3314.7323.2219.82
ADSAlliance Dat20190327A8.363.250.520.422.732.82
ADSKAutodesk Inc20190327A5.402.92-0.050.582.962.34
ADSWAdvanced Dis20190327A15.4216.723.844.7612.8811.96
ADTADT Inc.20190327A16.0210.953.934.327.026.63
ADTNAdtran Inc20190327A22.809.333.344.055.995.28
ADVMAdverum Biot20190327A68.1642.7611.4119.4831.4323.28
ADXSAdvaxis, Inc20190327A129.81127.35-7.9912.46135.34114.90
AEAdams Resour20190327A588.90427.66427.58427.580.080.08
AEEAmeren Corpo20190327A3.051.560.150.261.411.30
AEGNAegion Corp20190327A22.6827.553.092.8324.4524.72
AEHRAehr Test Sy20190327A145.4979.15-1.30-1.3080.4580.45
AEISAdvanced Ene20190327A26.9624.320.2915.1524.039.17
AELAmerican Equ20190327A12.186.600.702.245.904.36
AEMAgnico Eagle20190327A3.812.500.760.851.741.65
AEMDAETHLON MEDI20190327A181.7895.2179.3479.7515.8815.46
AEOAmerican Eag20190327A4.774.641.361.673.282.96
AEPAmerican Ele20190327A1.591.640.510.541.131.10
AERAercap Holdi20190327A5.482.430.440.751.981.68
AERIAerie Pharma20190327A34.1813.30-1.83-2.4415.1315.73
AESAES Corporat20190327A5.554.491.561.672.932.82
AEYADDvantage T20190327A227.9089.1284.0884.085.045.04
AEYEAudioEye, In20190327A303.17149.20142.07142.187.137.02
AEZSAeterna Zent20190327A55.0045.6227.6430.6117.9815.01
AFCAllied Capit20190327A21.2119.4117.2617.262.152.15
AFGAmerican Fin20190327A10.764.593.853.600.740.99
AFHAtlas Financ20190327A66.8746.0928.1637.8217.938.27
AFIArmstrong Fl20190327A32.0523.2415.2916.207.947.04
AFIFAnfield Univ20190327ETF39.8529.8829.8829.880.000.00
AFINAmerican Fin20190327A25.4725.786.8810.5018.9115.29
AFKVanEck Vecto20190327ETF42.2235.3124.6126.6710.708.64
AFLAflac Inc.20190327A2.122.670.941.241.731.43
AFMDAffimed N.V.20190327A40.0135.4316.0920.6819.3714.78
AFTYPacer CSOP F20190327ETF26.1720.5718.6418.641.931.93
AGFIRST MAJEST20190327A14.4212.326.085.716.246.61
AGCOAGCO Corpora20190327A8.594.671.442.493.232.18
AGEAgeX Therape20190327A358.41160.01205.99206.54-45.98-46.53
AGENAgenus Inc.20190327A36.2532.9310.5114.6822.3918.22
AGFSAgroFresh So20190327A70.2246.0123.0623.1522.9522.86
AGGiShares Core20190327ETF0.921.160.630.670.530.49
AGGPIQ Enhanced20190327ETF10.767.127.127.120.000.00
AGGYWisdomTree Y20190327ETF7.755.064.674.820.390.24
AGIAlamos Gold20190327A18.4915.644.657.3510.998.28
AGIOAgios Pharma20190327A28.7216.502.963.9113.5412.59
AGLEAeglea BioTh20190327A46.0622.138.049.9214.1012.22
AGMFederal Agri20190327A75.2847.4817.4725.3930.0122.08
AGMAFederal Agri20190327A185.4380.7776.0376.874.743.90
AGMHAGM Group Ho20190327A873.87182.0367.6467.64114.40114.40
AGNAllergan plc20190327A5.433.611.181.732.441.88
AGNCAGNC Investm20190327A5.525.581.572.014.023.58
AGNDWisdomTree T20190327ETF50.7124.2224.2224.220.000.00
AGOAssured Guar20190327A7.448.611.622.117.006.50
AGRAvangrid, In20190327A5.895.521.411.864.113.66
AGROADECOAGRO S.20190327A23.5214.279.396.584.887.69
AGRXAgile Therap20190327A92.42116.2970.8970.3145.4145.98
AGSPlayAGS, Inc20190327A23.6712.11-4.294.6216.407.49
AGTiShares MSCI20190327ETF29.5422.3123.6022.52-1.30-0.22
AGTCApplied Gene20190327A129.8553.52-9.81-7.6063.3362.12
AGXArgan, Inc20190327A30.3011.095.276.005.825.09
AGYSAgilysys, In20190327A26.9416.622.732.8813.9013.74
AGZiShares Agen20190327ETF3.592.051.861.900.190.15
AGZDWisdomTree T20190327ETF29.2118.5316.4516.452.092.09
AHCA.H. Belo Co20190327A88.9050.9413.1650.7637.780.19
AHHArmada Hoffl20190327A11.476.15-3.681.969.844.20
AHPIAllied Healt20190327A113.6478.5178.5178.510.000.00
AHTAshford Hosp20190327A20.4916.358.659.147.707.20
AIArlington As20190327A12.209.735.315.014.414.72
AIAiShares Asia20190327ETF9.924.833.974.830.860.01
AIEQAI Powered E20190327ETF33.9826.3219.5414.216.7812.10
AIGAmerican Int20190327A2.762.390.870.981.521.40
AIHSSenmiao Tech20190327A120.56140.1648.73112.2791.4327.88
AIIQAI Powered I20190327ETF25.0213.2713.2713.270.000.00
AIMCAltra Indust20190327A16.4510.533.514.087.026.44
AIMTAimmune Ther20190327A22.5912.794.487.808.314.98
AINAlbany Inter20190327A26.7212.915.857.447.065.47
AINCAshford Inc.20190327A362.57116.4297.02107.5419.408.88
AINVApollo Inves20190327A8.645.31-0.011.945.323.37
AIQGlobal X Fut20190327ETF40.6727.0717.0516.5810.0210.49
AIRAAR Corp.20190327A18.505.861.852.534.013.33
AIRGAirgain, Inc20190327A98.2697.264.6122.8292.6574.44
AIRIAir Industri20190327A193.84271.30152.58231.23118.7240.08
AIRRFirst Trust20190327ETF23.3221.4219.1519.272.272.16
AIRTAir T Inc20190327A611.92
AITApplied Indu20190327A27.568.304.954.503.363.80
AIVApartment In20190327A3.211.790.730.931.060.86
AIZAssurant, In20190327A6.832.770.670.912.101.87
AJGArthur J. Ga20190327A3.581.62-0.02-0.011.641.63
AJRDAerojet Rock20190327A15.595.132.612.912.522.22
AJXGreat Ajax C20190327A21.2210.986.076.814.914.18
AKAMAkamai Techn20190327A3.783.98-0.250.164.243.82
AKBAAkebia Thera20190327A17.1211.852.093.299.768.56
AKCAAkcea Therap20190327A49.3228.389.2310.1119.1518.27
AKERAkers Biosci20190327A170.31139.5167.78101.9871.7437.54
AKGAsanko Gold20190327A53.4255.6246.2246.269.409.36
AKRAcadia Realt20190327A10.2915.1013.3912.271.722.84
AKRXAkorn, Inc.20190327A32.0726.0712.5612.9913.4613.03
AKTSAKOUSTIS TEC20190327A47.5932.319.2211.5723.0920.73
ALAir Lease Co20190327A8.613.012.731.950.291.07
ALBAlbemarle Co20190327A5.006.270.931.115.345.16
ALBOAlbireo Phar20190327A86.5955.0442.1344.0212.9111.02
ALCOAlico Inc20190327A145.3259.1459.0159.020.120.11
ALDXAldeyra Ther20190327A32.5624.3115.1116.629.197.68
ALEALLETE, Inc.20190327A13.106.493.884.042.612.46
ALECAlector, Inc20190327A183.62102.5836.2838.4966.3064.09
ALEXAlexander &20190327A14.647.094.594.052.503.04
ALFAAlphaClone A20190327ETF25.2434.4340.1946.86-5.77-12.43
ALGAlamo Group,20190327A41.4214.639.1210.105.504.52
ALGNAlign Techno20190327A11.635.781.232.484.553.29
ALGRAllegro Merg20190327A98.9460.2160.2160.210.000.00
ALGTAllegiant Tr20190327A29.3711.263.404.997.866.27
ALIMAlimera Scie20190327A157.08214.92154.08149.5860.8465.34
ALJJALJ Regional20190327A222.63100.2192.8192.817.407.40
ALKAlaska Air G20190327A5.443.580.991.302.592.28
ALKSAlkermes Inc20190327A16.502.800.231.502.571.30
ALLThe Allstate20190327A2.511.370.960.660.420.71
ALLEAllegion Pub20190327A8.604.522.062.412.462.11
ALLKAllakos Inc.20190327A60.6318.4810.7711.837.716.65
ALLOAllogene The20190327A49.0824.9416.2818.558.666.39
ALLTAllot Ltd. O20190327A34.2831.49-42.615.7074.1025.80
ALLYAlly Financi20190327A3.815.102.253.282.861.82
ALNAAllena Pharm20190327A250.95225.31223.07223.072.252.25
ALNYAlnylam Phar20190327A24.7410.994.974.616.016.38
ALOAlio Gold In20190327A68.4669.2842.4342.3226.8526.96
ALOTAstroNova, I20190327A261.93101.7595.0995.086.666.68
ALPNAlpine Immun20190327A238.63192.24165.22165.2227.0127.01
ALRMAlarm.com Ho20190327A15.259.734.825.534.914.19
ALRNAileron Ther20190327A268.98167.6183.7197.0383.9070.58
ALSKAlaska Commu20190327A88.7964.4163.3264.221.090.19
ALSNALLISON TRAN20190327A9.483.420.961.562.471.86
ALTAltimmune, I20190327A59.7842.5919.9621.3722.6321.22
ALTMAltus Midstr20190327A44.6525.8311.6212.3614.2113.46
ALTRAltair Engin20190327A33.1623.906.268.0317.6515.88
ALTSProShares Mo20190327ETF38.8983.6069.9383.6013.670.00
ALTYGlobal X Sup20190327ETF51.2538.1233.9534.334.173.80
ALVAutoliv, Inc20190327A8.784.362.312.012.052.36
ALXNAlexion Phar20190327A7.594.56-0.472.135.032.43
ALYAAlithya Grou20190327A275.33137.67104.24103.6333.4334.04
AMAntero Midst20190327A8.539.796.407.333.402.47
AMAGAMAG Pharmac20190327A25.2216.474.214.4812.2612.00
AMALAmalgamated20190327A248.6160.7420.4623.7540.2836.99
AMATApplied Mate20190327A2.644.620.881.143.743.48
AMBAAmbarella, I20190327A24.0416.092.402.8713.6913.22
AMBCAmbac Financ20190327A17.5316.663.483.0113.1813.66
AMCAMC ENTERTAI20190327A8.046.602.772.563.824.04
AMCAiShares Russ20190327ETF11.975.850.40-0.645.446.49
AMCIAMCI Acquisi20190327A28.5726.4531.5431.54-5.09-5.09
AMCXAMC Networks20190327A11.7510.576.429.604.160.97
AMDAdvanced Mic20190327A4.033.731.421.722.312.02
AMEAmetek, Inc.20190327A4.051.830.640.701.201.13
AMEDAmedisys Inc20190327A24.0711.957.118.014.843.94
AMEHApollo Medic20190327A106.1378.1843.3242.4734.8635.71
AMGAffiliated M20190327A8.834.081.011.183.072.90
AMGNAmgen Inc20190327A3.803.310.560.692.752.62
AMHAMERICAN HOM20190327A4.753.731.721.792.011.94
AMJJP Morgan Al20190327ETN4.283.651.692.001.961.64
AMKRAmkor Techno20190327A12.5927.6918.5619.279.148.43
AMLPAlerian MLP20190327ETF10.058.165.376.332.791.83
AMNAMN Healthca20190327A15.479.131.962.257.176.88
AMNBAmerican Nat20190327A219.3498.8996.5787.462.3211.43
AMOTAllied Motio20190327A77.2833.247.878.6625.3724.58
AMPAmeriprise F20190327A6.723.410.981.212.432.20
AMPEAmpio Pharma20190327A82.4278.2755.9352.4322.3425.84
AMPHAmphastar Ph20190327A25.6815.12-0.520.9515.6414.17
AMRBAmerican Riv20190327A1820.641677.591677.591677.590.000.00
AMRCAmeresco, In20190327A29.7023.1311.9415.1111.208.02
AMRHAmeri Holdin20190327A116.39132.60104.07110.6428.5321.96
AMRKA-Mark Preci20190327A238.52245.44121.54196.71123.9048.73
AMRSAmyris Inc.20190327A49.4337.087.7116.8029.3720.28
AMRXAmneal Pharm20190327A18.067.61-0.450.418.067.20
AMSAmerican Sha20190327A457.85169.856.625.88163.23163.97
AMSCAmerican Sup20190327A27.4719.205.637.0013.5712.23
AMSFAMERISAFE, I20190327A37.3816.8211.1911.275.625.55
AMSWAAmerican Sof20190327A34.2322.53-26.46-25.4848.9948.01
AMTAmerican Tow20190327A3.361.900.860.931.040.97
AMTBAmerant Banc20190327A173.6578.6957.8459.5520.8619.14
AMTBBAmerant Banc20190327A1035.321439.791431.341431.348.458.45
AMTDTD Ameritrad20190327A3.666.375.274.821.101.55
AMTXAemetis, Inc20190327A540.60338.68336.37336.372.302.30
AMUETRACS Aleri20190327ETN11.1643.5429.1035.9314.447.61
AMUBETRACS Aleri20190327ETN220.49
AMWDAmerican Woo20190327A34.6113.436.967.336.486.11
AMZAInfraCap MLP20190327ETF17.1215.459.0610.636.384.81
AMZNAmazon.Com I20190327A3.382.080.901.031.181.04
ANAutoNation,20190327A7.354.572.092.272.472.30
ANABAnaptysBio,20190327A50.1119.4911.2010.838.298.66
ANATAmerican Nat20190327A84.6544.6631.2635.7513.408.91
ANDAAndina Acqui20190327A51.1551.0951.0951.090.000.00
ANDEAndersons In20190327A31.1018.177.978.4710.209.70
ANETArista Netwo20190327A10.825.271.852.273.423.00
ANFAbercrombie20190327A5.204.192.041.962.162.24
ANGIANGI Homeser20190327A16.789.721.17-0.298.5510.01
ANGLVanEck Vecto20190327ETF5.373.822.953.400.880.42
ANGOAngioDynamic20190327A23.3510.693.223.677.477.02
ANHAnworth Mort20190327A24.2218.7510.3310.538.428.22
ANIKAnika Therap20190327A44.5518.447.428.3111.0210.12
ANIPANI Pharmace20190327A69.8321.5614.5414.947.026.62
ANIXAnixa Biosci20190327A125.62319.10170.88170.78148.22148.32
ANSSAnsys Inc20190327A9.654.001.011.532.992.47
ANTMANTHEM, INC.20190327A6.273.421.761.811.661.62
ANYSphere 3D Co20190327A145.0295.8648.3657.2947.5038.57
AOAiShares Core20190327ETF6.505.823.743.592.082.23
AOBCAmerican Out20190327A14.6317.487.898.989.588.50
AOKiShares Core20190327ETF7.394.454.473.97-0.020.48
AOMiShares Core20190327ETF4.843.893.753.460.140.43
AONAon plc Clas20190327A4.592.751.041.281.711.47
AORiShares Core20190327ETF5.823.733.183.090.550.64
AOSA.O. Smith C20190327A5.042.450.830.891.631.56
AOSLAlpha and Om20190327A41.5621.5810.0810.4511.5011.13
APAmpco-Pittsb20190327A170.0888.3238.8442.6349.4845.69
APAApache Corpo20190327A3.513.05-0.36-0.153.423.21
APAMARTISAN PART20190327A11.649.806.877.242.932.56
APDAir Products20190327A4.597.626.336.051.301.57
APDNApplied DNA20190327A264.15176.79153.66158.7423.1218.05
APEIAmerican Pub20190327A61.7129.856.066.5723.7823.28
APENApollo Endos20190327A304.38182.70-282.36-281.74465.05464.44
APHAmphenol Cor20190327A4.802.551.631.470.921.08
APHAAphria Inc.20190327A10.9510.715.715.545.005.17
APLEApple Hospit20190327A6.225.842.572.563.273.28
APLSApellis Phar20190327A53.7222.719.2111.9113.5010.81
APMAptorum Grou20190327A821.47527.38471.90527.3855.480.00
APOApollo Globa20190327A7.794.421.642.002.782.42
APOGApogee Enter20190327A26.0320.12-0.880.1721.0019.95
APPFAppFolio, In20190327A28.8015.053.056.7712.008.28
APPNAppian Corpo20190327A23.5916.095.807.0810.299.09
APPSDigital Turb20190327A34.9728.2910.629.9917.6718.30
APRNBlue Apron H20190327A31.9027.0621.2422.285.834.79
APTAlpha Pro Te20190327A61.7932.2929.8630.062.432.23
APTOAptose Biosc20190327A72.2752.1339.5237.0512.6115.08
APTSPreferred Ap20190327A17.9916.072.984.2913.0911.77
APTVAptiv PLC20190327A4.142.270.740.911.531.36
APTXAptinyx Inc.20190327A107.9866.5910.5412.4356.0554.17
APVOAptevo Thera20190327A91.8786.1072.4673.6713.6412.43
APWCAsia Pacific20190327A383.80370.85370.85370.850.000.00
APYApergy Corpo20190327A26.0010.885.305.245.585.65
APYXApyx Medical20190327A46.2229.883.439.5526.4620.33
AQBAquaBounty T20190327A129.2980.2759.6061.1520.6719.12
AQMSAqua Metals,20190327A54.4977.3625.7641.1851.6036.31
AQNAlgonquin Po20190327A10.097.454.064.133.373.32
AQSTAquestive Th20190327A170.32109.6476.2974.3533.3535.29
AQUAEvoqua Water20190327A11.409.215.035.104.184.11
ARANTERO RESOU20190327A12.1110.034.574.835.475.20
ARAAmerican Ren20190327A48.7617.521.025.9316.4911.60
ARAVAravive, Inc20190327A296.90154.9389.08108.2565.8546.67
ARAYAccuray Inco20190327A23.6228.9011.539.8017.3619.14
ARCARC Document20190327A103.2349.1228.6229.7220.5019.40
ARCBArcBest Corp20190327A18.7234.36-1.49-0.3435.8534.70
ARCCAres Capital20190327A5.924.101.762.072.332.01
ARCEArco Platfor20190327A131.9441.1128.2232.3512.898.76
ARCHArch Coal, I20190327A22.837.333.944.303.393.03
ARCOARCOS DORADO20190327A24.0218.418.027.6910.3910.72
ARCTArcturus The20190327A242.53236.91105.97109.68130.94127.23
ARDArdagh Group20190327A34.6621.4110.7811.4410.639.98
ARDSAridis Pharm20190327A785.71491.59494.50483.61-2.917.98
ARDXArdelyx, Inc20190327A71.5449.1926.0318.9023.1630.29
AREAlexandria R20190327A6.563.080.540.922.542.16
ARECAMERICAN RES20190327A657.61629.83614.34614.3415.4915.49
ARESAres Managem20190327A11.726.094.585.111.510.98
ARGOArgo Group I20190327A23.049.042.422.466.626.58
ARGTGlobal X MSC20190327ETF31.5515.7911.8112.333.983.46
ARIAPOLLO COMME20190327A5.465.192.202.352.992.85
ARKFARK Fintech20190327ETF22.4385.6685.5985.660.060.00
ARKGARK Genomic20190327ETF22.2012.2010.8811.301.320.90
ARKKARK Innovati20190327ETF8.3626.7126.5126.450.200.26
ARKQARK Autonomo20190327ETF23.9116.5716.5316.570.040.00
ARKRArk Restaura20190327A449.46155.55135.62136.3619.9219.18
ARKWARK Next Gen20190327ETF10.747.567.266.330.301.23
ARLAmerican Rea20190327A99.78100.8954.5154.5546.3846.33
ARLOArlo Technol20190327A25.0421.628.4110.4713.2911.12
ARLPAlliance Res20190327A8.086.233.142.863.093.38
ARMKARAMARK20190327A4.363.601.721.521.882.09
ARNAArena Pharma20190327A28.2512.824.515.588.317.25
ARNCArconic Corp20190327A5.484.890.941.813.943.08
AROCArchrock Inc20190327A11.699.832.463.337.376.51
AROWArrow Financ20190327A106.5874.2554.5756.8119.6817.44
ARPOAerpio Pharm20190327A76.9286.6656.7461.1029.9325.56
ARRARMOUR Resid20190327A5.278.715.636.143.112.61
ARTNAArtesian Res20190327A127.5154.4650.7152.263.742.20
ARTWArts-Way Man20190327A254.06178.51131.07135.6947.4542.82
ARVNArvinas, Inc20190327A155.70138.7175.5479.5463.1759.16
ARWArrow Electr20190327A13.265.142.362.502.782.64
ARWRArrowhead Re20190327A14.038.173.483.654.694.53
ARYAARYA Science20190327A42.0531.2524.9318.626.3212.63
ASBAssociated B20190327A4.954.270.911.203.373.07
ASCARDMORE SHIP20190327A56.2629.5414.1615.3215.3814.23
ASEAGlobal X FTS20190327ETF75.6266.1913.0741.0353.1325.16
ASETFlexShares R20190327ETF47.5852.3152.3152.310.000.00
ASFIAsta Funding20190327A879.75965.07965.07965.070.000.00
ASGNASGN Incorpo20190327A14.206.412.413.533.992.96
ASHAshland Glob20190327A8.442.880.440.562.442.31
ASHRXtrackers Ha20190327ETF3.6112.258.9011.383.390.99
ASHSXtrackers Ha20190327ETF16.0911.58-1.58-1.4413.1613.01
ASHXXtrackers MS20190327ETF57.5246.6736.0336.4710.6510.21
ASIXAdvanSix Inc20190327A27.1910.053.284.516.775.54
ASMAvino Silver20190327A81.8982.8564.9664.9817.8817.87
ASMBAssembly Bio20190327A51.5328.173.907.4924.2720.69
ASNAAscena Retai20190327A90.7082.1432.4137.7249.7344.42
ASPNAspen Aeroge20190327A123.3343.8740.3141.493.552.37
ASPSAltisource P20190327A53.3131.148.8011.2722.3419.87
ASPUASPEN GROUP,20190327A159.5291.2055.6759.8935.5331.31
ASRTAssertio The20190327A28.6320.384.387.6116.0012.74
ASRVAmeriServ Fi20190327A43.0432.306.366.3625.9525.95
ASTCAstrotech Co20190327A454.84207.47201.54201.545.935.93
ASTEAstec Indust20190327A30.3923.984.164.7119.8119.27
ASURAsure Softwa20190327A47.7327.358.559.8018.8017.55
ASYSAmtech Syste20190327A66.2736.0330.9931.205.044.82
ATAtlantic Pow20190327A39.7333.2020.5416.5612.6716.64
ATECAlphatec Hol20190327A90.59144.516.0112.46138.50132.05
ATENA10 NETWORKS20190327A18.8912.315.084.297.238.02
ATESTCTest Symbol20190327A21.8012.2812.3612.28-0.080.00
ATESTGTEST SYMBOL20190327A25.7614.3214.1814.360.14-0.04
ATGEAdtalem Glob20190327A11.785.391.221.584.173.81
ATHAthene Holdi20190327A4.082.810.721.082.091.73
ATHXAthersys, In20190327A69.5860.3446.6944.7413.6515.60
ATIAllegheny Te20190327A9.674.130.741.093.393.03
ATKRAtkore Inter20190327A17.989.201.804.187.405.02
ATLCAtlanticus H20190327A240.5070.7337.7539.9132.9830.82
ATLOAMES Nationa20190327A405.41142.8574.85133.3968.009.47
ATMPiPath Select20190327ETF12.0210.497.527.092.973.41
ATNIATN Internat20190327A59.1625.2410.2211.6715.0213.57
ATNMActinium Pha20190327A74.24128.95-9.91-8.68138.86137.63
ATNXAthenex, Inc20190327A33.4626.1715.8117.4210.368.76
ATOAtmos Energy20190327A5.403.110.461.312.651.79
ATOMAtomera Inco20190327A394.03195.82148.61148.3347.2147.48
ATOSAtossa Thera20190327A74.1867.8248.8150.7819.0217.04
ATRAptarGroup,20190327A16.028.304.474.583.843.73
ATRAAtara Biothe20190327A37.9919.423.985.0215.4314.40
ATRCAtriCure, In20190327A27.9813.114.296.088.827.03
ATROAstronics Co20190327A29.2914.684.976.099.728.60
ATRSAntares Phar20190327A33.9626.527.976.9018.5219.59
ATSGAir Transpor20190327A16.369.99-4.22-3.2814.2113.28
ATTOAtento S.A.20190327A78.6730.1425.2210.814.9119.32
ATUSAltice USA,20190327A4.824.682.762.971.921.71
ATVIActivision B20190327A2.382.711.220.591.482.11
ATXIAvenue Thera20190327A140.4790.430.494.6989.9485.74
AUBNAuburn Natio20190327A488.80245.31232.21232.2113.1013.10
AUDCAudioCodes L20190327A20.4110.436.486.533.953.90
AUGAuryn Resour20190327A177.10119.8580.9688.4738.8931.38
AUMNGolden Miner20190327A222.32206.66179.88185.5626.7821.10
AUPHAurinia Phar20190327A22.3415.756.236.839.528.92
AUSFGlobal X Ada20190327ETF23.1814.0214.2613.81-0.240.21
AUTOAutoWeb, Inc20190327A158.41108.6272.5176.2036.1132.41
AUYYamana Gold,20190327A36.9532.3114.6718.5917.6513.70
AVAAvista Corpo20190327A6.743.400.751.052.652.36
AVAVAeroVironmen20190327A23.2412.300.914.4911.387.81
AVBAvalonBay Co20190327A5.742.660.900.561.762.10
AVCOAvalon Globo20190327A139.5894.1942.9563.5451.2530.65
AVDAmerican Van20190327A32.6013.190.601.3112.5811.88
AVEOAVEO Pharmac20190327A57.4366.6234.4548.4032.1418.28
AVGOBroadcom Inc20190327A4.423.111.001.512.111.59
AVGRAvinger, Inc20190327A49.0168.8141.0153.0827.8015.73
AVIDAvid Technol20190327A28.2822.498.0611.9614.4310.53
AVLRAvalara, Inc20190327A24.919.574.604.924.984.65
AVNSAvanos Medic20190327A18.125.972.632.883.353.10
AVNWAviat Networ20190327A416.15156.11137.74138.8418.3717.28
AVROAVROBIO, Inc20190327A122.0850.0625.6327.4124.4322.65
AVXLAnavex Life20190327A85.7359.5821.1719.2738.4140.31
AVYAvery Dennis20190327A8.053.231.651.851.581.38
AVYAAvaya Holdin20190327A7.466.160.610.715.565.46
AWIArmstrong Wo20190327A11.064.961.521.613.443.34
AWKAmerican Wat20190327A4.132.59-0.830.293.432.30
AWRAmerican Sta20190327A17.809.434.184.515.254.92
AWREAware Inc20190327A414.58179.3672.4077.91106.95101.45
AWTMAware Ultra-20190327ETF5.923.973.973.970.000.00
AWXAvalon Holdi20190327A285.75144.5024.3413.30120.17131.21
AXAxos Financi20190327A14.636.862.733.694.133.17
AXASAbraxas Petr20190327A79.1664.0525.8825.6938.1738.36
AXDXAccelerate D20190327A84.67103.8321.2920.3982.5483.44
AXEAnixter Inte20190327A25.0910.124.404.745.725.38
AXGNAxogen, Inc.20190327A24.7412.105.995.236.116.86
AXGTAxovant Gene20190327A76.3869.7747.1748.9622.6020.81
AXJLWisdomTree A20190327ETF18.058.0810.878.12-2.79-0.04
AXLAmerican Axl20190327A7.644.771.301.483.473.28
AXNXAxonics Modu20190327A96.4956.5739.2541.4017.3315.18
AXPAmerican Exp20190327A2.131.180.470.530.710.65
AXRAMREP Corpor20190327A235.22137.85112.20112.2025.6625.66
AXSAxis Capital20190327A4.792.020.420.671.601.36
AXSMAxsome Thera20190327A17.4015.90-2.805.7618.7010.14
AXTAAxalta Coati20190327A4.813.170.461.112.722.06
AXTIAXT Inc20190327A52.3033.1619.8018.5313.3514.63
AXUAlexco Resou20190327A93.9860.6435.2739.4424.9720.83
AYAtlantica Yi20190327A11.9014.658.298.296.376.37
AYIAcuity Brand20190327A13.706.532.363.044.173.49
AYTUAytu BioScie20190327A140.4896.7164.8565.9131.8630.81
AYXAlteryx, Inc20190327A17.0512.186.317.535.874.64
AZOAutoZone, In20190327A12.145.252.232.513.012.70
AZPNAspen Techno20190327A10.674.811.111.723.713.10
AZREAzure Power20190327A148.1785.6273.9775.1511.6410.46
AZRXAzurRx BioPh20190327A342.89294.20384.37284.60-90.169.60
AZZAZZ Inc.20190327A40.9816.555.616.3610.9410.20
BBarnes Group20190327A17.468.222.853.065.365.16
BABoeing Compa20190327A3.942.771.601.591.171.17
BABInvesco Taxa20190327ETF4.584.782.242.442.542.34
BACBank of Amer20190327A3.693.421.531.691.891.73
BAHBooz Allen H20190327A6.322.360.700.781.661.57
BALiPath Series20190327ETN31.3512.7218.8414.16-6.12-1.44
BAMBrookfield A20190327A2.283.172.412.280.760.89
BANCBanc of Cali20190327A11.647.102.592.794.514.31
BANDBandwidth In20190327A32.9814.483.274.8311.219.66
BANFBancfirst Co20190327A46.0724.2613.4513.7910.8010.47
BANXStoneCastle20190327A249.00146.75139.84138.626.908.13
BAPCredicorp LT20190327A15.718.595.005.513.593.08
BASIBioanalytica20190327A339.3188.9586.6886.682.272.27
BATRALiberty Medi20190327A33.1614.215.146.349.077.87
BATRKLiberty Medi20190327A27.0613.462.604.5710.868.89
BATTAmplify Adva20190327ETF45.8844.3844.3844.830.00-0.45
BAXBaxter Inter20190327A1.911.54-0.17-0.041.721.59
BBBlackBerry L20190327A11.459.956.036.273.923.68
BBAXJPMorgan Bet20190327ETF10.889.838.879.320.960.52
BBBYBed Bath & B20190327A6.045.770.981.844.793.93
BBCVirtus LifeS20190327ETF64.4233.0023.7923.639.229.38
BBCAJPMorgan Bet20190327ETF7.584.454.294.270.160.18
BBCPConcrete Pum20190327A647.52480.70480.70480.700.000.00
BBDCBarings BDC,20190327A13.5510.847.547.483.373.43
BBEUJPMorgan Bet20190327ETF5.7210.4610.0210.040.440.42
BBGIBeasley Broa20190327A106.4277.3925.3319.4352.0657.96
BBHVanEck Vecto20190327ETF7.815.932.993.362.952.58
BBJPJPMorgan Bet20190327ETF5.453.732.842.830.890.90
BBPVirtus LifeS20190327ETF79.8345.2532.9245.6512.33-0.40
BBREJPMorgan Bet20190327ETF17.0830.8030.3730.350.430.45
BBSAJPMorgan Bet20190327ETF8.298.387.898.380.490.00
BBSIBarrett Busi20190327A120.3735.9823.6324.4912.3511.49
BBUBrookfield B20190327A44.4330.7510.8613.5419.8817.21
BBUSJPMorgan Bet20190327ETF7.8559.4959.5059.49-0.020.00
BBWBuild-A-Bear20190327A49.4033.806.4710.6927.3423.12
BBXBBX Capital20190327A30.8217.477.966.919.5110.56
BBYBest Buy Com20190327A3.393.302.262.541.050.76
BCBrunswick Co20190327A7.763.661.501.862.161.80
BCBPBCB Bancorp20190327A98.4749.1532.8632.1916.2816.95
BCCBoise Cascad20190327A18.627.021.902.155.124.87
BCDAberdeen Sta20190327ETF14.724.300.864.303.440.00
BCEBCE, Inc.20190327A2.282.010.791.001.221.01
BCEIBONANZA CREE20190327A33.6011.053.624.107.436.95
BCIAberdeen Sta20190327ETF10.8522.596.7522.1415.840.45
BCLIBrainstorm C20190327A49.3244.2738.3938.095.886.18
BCMiPath Pure B20190327ETN31.2627.5027.9227.92-0.42-0.42
BCMLBayCom Corp20190327A331.49136.90101.61103.0535.2933.84
BCOThe Brink's20190327A15.995.700.481.315.224.39
BCOMB Communicat20190327A447.1895.9398.8597.67-2.92-1.74
BCORBlucora, Inc20190327A22.388.361.363.177.005.19
BCOVBrightcove,20190327A41.6324.5510.4517.8414.116.71
BCOW1895 Bancorp20190327A124.48132.95132.95132.950.000.00
BCPCBalchem Corp20190327A34.5812.872.343.1310.539.74
BCRXBioCryst Pha20190327A24.7513.636.468.337.175.30
BCSFBain Capital20190327A50.0335.73-18.18-12.5053.9148.23
BCTFBancorp 34,20190327A566.34460.35460.35460.350.000.00
BDCBelden Inc.20190327A14.495.961.202.064.753.90
BDCSUBS AG Excha20190327ETN66.1735.4835.3935.480.090.00
BDCZETRACS Wells20190327ETN91.46385.57385.57385.570.000.00
BDGEBridge Banco20190327A63.2130.1116.6416.1313.4713.98
BDLFlanigan's E20190327A204.0691.2689.7489.741.521.52
BDNBrandywine R20190327A7.035.121.642.413.482.71
BDRBlonder Tong20190327A204.32196.03175.90175.9020.1320.13
BDSIBioDelivery20190327A20.7617.735.106.3212.6311.41
BDXBecton, Dick20190327A5.022.651.701.870.950.78
BEBloom Energy20190327A29.0616.347.679.958.676.38
BEATBioTelemetry20190327A18.3510.193.694.496.505.70
BECNBeacon Roofi20190327A8.467.292.513.174.784.12
BELFABel Fuse Inc20190327A997.19748.24769.75748.24-21.510.00
BELFBBel Fuse Inc20190327A234.9671.7462.7863.268.968.48
BENFranklin Res20190327A3.353.231.482.061.751.24
BEPBrookfield R20190327A5.714.142.472.001.662.14
BERYBerry Global20190327A5.112.200.510.491.681.71
BFABrown-Forman20190327A26.6616.909.7412.127.164.77
BFBBrown-Forman20190327A4.832.601.081.151.521.45
BFAMBRIGHT HORIZ20190327A19.988.465.425.493.052.97
BFCBank First C20190327A428.66332.55332.41332.550.130.00
BFINBankFinancia20190327A48.4120.2817.8718.062.412.22
BFITGlobal X Hea20190327ETF108.8550.2250.2250.220.000.00
BFORBarron's 40020190327ETF21.8217.5716.8316.840.730.73
BFSSaul Centers20190327A83.4328.9418.9522.909.986.04
BFSTBusiness Fir20190327A324.4998.7151.4469.1047.2729.61
BGBunge Limite20190327A4.662.270.740.781.531.49
BGCPBGC Partners20190327A33.1252.7143.2943.719.429.00
BGFVBig 5 Sporti20190327A61.6933.0713.2112.7319.8720.35
BGGBriggs & Str20190327A17.3610.496.145.724.374.77
BGIBirks Group20190327A471.48708.92728.52728.52-19.59-19.59
BGRNiShares Glob20190327ETF23.6413.6913.6913.690.000.00
BGSB&G Foods, I20190327A10.774.952.132.342.822.61
BGSFBG Staffing20190327A79.7542.2619.3218.3522.9423.91
BHBiglari Hold20190327A78.2750.3242.3145.748.014.58
BHABiglari Hold20190327A47.7049.1648.9049.160.000.00
BHBBar Harbor B20190327A190.5086.1051.7952.4334.3133.67
BHCBausch Healt20190327A4.794.161.881.992.282.17
BHEBenchmark El20190327A11.1413.233.944.239.299.01
BHFBrighthouse20190327A6.009.521.412.448.117.08
BHLBBerkshire Hi20190327A8.254.080.681.283.392.80
BHRBraemar Hote20190327A21.409.893.123.746.776.15
BHTGBioHiTech Gl20190327A486.08250.83225.37225.3725.4625.46
BHVNBiohaven Pha20190327A39.9111.895.606.656.285.24
BIBProShares Ul20190327ETF11.768.082.733.105.354.98
BIBLInspire 10020190327ETF28.6425.5516.8125.558.740.00
BICKFirst Trust20190327ETF81.6932.9833.0733.21-0.08-0.22
BIGBig Lots, In20190327A8.454.401.712.232.692.17
BIIBBiogen Inc.20190327A5.604.291.311.752.982.54
BILSPDR Bloombe20190327ETF1.090.980.980.980.000.00
BIMIBOQI Interna20190327A263.44180.60130.34147.7650.2632.84
BIOBio-Rad Labo20190327A17.776.972.663.754.313.22
BIOBBio-Rad Labo20190327A83.5384.3345.3244.2239.0140.10
BIOCBiocept, Inc20190327A91.5978.4946.4553.5132.0324.96
BIOLBiolase, Inc20190327A151.1096.2760.0475.1536.2221.11
BIPBrookfield I20190327A5.807.547.236.720.310.82
BISProShares Ul20190327ETF17.139.523.754.595.774.92
BIVVanguard Int20190327ETF1.280.640.921.56-0.28-0.92
BIZDVanEck Vecto20190327ETF22.049.938.178.141.761.79
BJBJs Wholesal20190327A11.465.010.651.254.363.75
BJANInnovator S&20190327ETF34.8210.5110.5110.510.000.00
BJKVanEck Vecto20190327ETF45.4321.387.778.1013.6113.28
BJRIBJ's Restaur20190327A16.947.622.673.304.954.32
BJULInnovator S&20190327ETF27.9146.1646.7247.13-0.56-0.97
BKBank of New20190327A2.054.153.093.271.080.90
BKCCBlackRock Ca20190327A19.9014.9613.0411.881.923.07
BKDBrookdale Se20190327A15.5112.323.734.158.608.17
BKEThe Buckle,20190327A14.457.232.613.304.623.93
BKEPBlueknight E20190327A118.73108.8277.8993.6930.9315.13
BKFiShares MSCI20190327ETF20.4714.3113.8213.750.480.56
BKHBlack Hills20190327A7.113.532.981.780.551.75
BKIBlack Knight20190327A7.833.962.703.021.260.95
BKLNInvesco Seni20190327ETF4.432.881.811.981.070.90
BKNGBooking Hold20190327A10.825.391.341.994.043.37
BKSCBank of Sout20190327A95.8054.0654.0654.060.000.00
BKTIBK Technolog20190327A423.89147.68147.68147.680.000.00
BKUBankunited,20190327A6.8712.850.782.9212.069.96
BKYIBIO-key Inte20190327A321.33193.71130.68138.8463.0354.88
BLBlackLine, I20190327A19.7017.038.378.778.668.26
BLBDBlue Bird Co20190327A30.5622.283.025.7119.2616.57
BLCMBellicum Pha20190327A54.4046.4023.5325.3322.8721.08
BLCNReality Shar20190327ETF47.8352.3051.2149.461.092.84
BLDTopBuild Cor20190327A24.1711.793.213.498.578.30
BLDPBallard Powe20190327A34.71108.0531.0042.9577.0565.09
BLDRBuilders Fir20190327A11.9313.397.178.516.224.88
BLESInspire Glob20190327ETF154.2464.6264.6264.620.000.00
BLFSBioLife Solu20190327A59.5330.386.148.3824.2422.00
BLHYVirtus Newfl20190327ETF76.8423.5422.2423.541.290.00
BLINBridgeline D20190327A132.43143.93-195.21-147.99339.13291.92
BLKBlackrock, I20190327A8.753.722.202.461.521.25
BLKBBlackbaud, I20190327A28.628.422.894.065.534.35
BLLBall Corpora20190327A2.872.031.871.470.160.56
BLMNBloomin' Bra20190327A6.818.562.321.646.246.92
BLNKBlink Chargi20190327A93.9270.5343.8547.9826.6822.55
BLOKAmplify Tran20190327ETF19.9945.9935.1635.4810.8410.51
BLPHBellerophon20190327A139.5581.4370.1171.0211.3210.41
BLUEbluebird bio20190327A25.5610.664.374.886.295.78
BLVVanguard Lon20190327ETF5.726.405.785.950.610.45
BLXBanco Latino20190327A31.4917.235.696.7111.5410.52
BMCHBMC Stock Ho20190327A18.189.874.636.365.243.51
BMIBadger Meter20190327A27.1515.1220.400.69-5.2914.42
BMLPDorsey Wrigh20190327ETF111.32177.34160.78177.3416.560.00
BMOBank of Mont20190327A1.791.670.500.521.171.15
BMRABIOMERICA IN20190327A719.58337.63337.63337.630.000.00
BMRCBank of Mari20190327A66.3042.1724.4526.9817.7315.19
BMRNBioMarin Pha20190327A14.265.692.042.723.652.97
BMTCBryn Mawr Ba20190327A30.3113.256.767.236.496.02
BMYBristol-Myer20190327A2.103.852.042.341.811.51
BNDVanguard Tot20190327ETF1.231.661.171.380.500.29
BNDCFlexShares C20190327ETF29.617.777.777.770.000.00
BNDWVanguard Tot20190327ETF5.938.679.708.60-1.040.07
BNDXVanguard Tot20190327ETF1.791.131.801.71-0.66-0.57
BNEDBarnes & Nob20190327A27.6419.538.248.9811.2910.55
BNFTBenefitfocus20190327A21.348.291.482.826.815.47
BNGOBionano Geno20190327A652.87587.01570.63570.6316.3816.38
BNSBank of Nova20190327A1.947.5810.107.27-2.510.32
BNSOBonso Electr20190327A605.09633.23633.23633.230.000.00
BOCHBank of Comm20190327A51.5128.3511.3812.1116.9716.24
BOCTInnovator S&20190327ETF39.9711.0811.0810.200.000.88
BOHBank of Hawa20190327A14.006.612.822.923.783.69
BOKFBOK Financia20190327A19.485.380.851.864.533.53
BOMNBoston Omaha20190327A198.6872.7863.4368.149.354.64
BONDPIMCO Active20190327ETF2.031.221.311.28-0.08-0.05
BOOMDMC Global I20190327A54.1720.96-1.072.3722.0318.59
BOOTBoot Barn Ho20190327A16.9614.307.519.176.785.13
BOSCB.O.S. Bette20190327A269.31141.2172.58106.9668.6334.26
BOSSGlobal X Fou20190327ETF47.1125.0425.6925.69-0.65-0.65
BOTJBank of the20190327A637.00143.86143.86143.860.000.00
BOTZGlobal X Fun20190327ETF5.085.222.553.412.671.81
BOUTInnovator IB20190327ETF66.8529.8326.1626.773.673.06
BOXBOX, INC.20190327A6.975.170.770.914.394.26
BOXLBoxlight Cor20190327A166.73118.78108.61105.0210.1713.77
BPFHBoston Priva20190327A12.8247.2420.699.3626.5637.90
BPMCBlueprint Me20190327A32.2018.044.336.2713.7111.77
BPMPBP Midstream20190327A34.8321.969.1112.6212.849.34
BPMXBioPharmX Co20190327A70.5896.8489.8989.526.957.41
BPOPPopular Inc20190327A8.173.540.540.913.002.63
BPRNThe Bank of20190327A218.1182.0674.4674.507.607.56
BPTBP Prudhoe B20190327A35.7435.1526.1030.259.054.90
BPTHBio-Path Hol20190327A81.2462.5133.5545.2528.9617.26
BPYBrookfield P20190327A4.904.861.731.563.143.31
BRBroadridge F20190327A5.692.970.981.181.991.78
BRCBrady Corpor20190327A21.409.723.975.925.753.80
BREWCraft Brew A20190327A28.4430.415.784.3624.6326.05
BRFVanEck Vecto20190327ETF58.5240.2736.5236.933.753.35
BRGBluerock Res20190327A24.7920.4312.3812.668.057.77
BRIDBridgford Fo20190327A473.48211.03255.63208.04-44.602.99
BRKABerkshire Ha20190327A0.000.010.040.00
BRKBBERKSHIRE HA20190327A1.981.060.550.440.510.63
BRKLBrookline Ba20190327A13.025.792.48-0.313.316.10
BRKRBruker Corpo20190327A8.413.27-0.060.503.332.77
BRKSBrooks Autom20190327A15.1032.814.775.5628.0427.25
BRNBarnwell Ind20190327A445.06262.93287.09287.09-24.16-24.16
BROBrown & Brow20190327A3.522.970.890.932.092.03
BRPABig Rock Par20190327A29.00
BRQSBorqs Techno20190327A1102.20438.19334.00447.41104.19-9.22
BRTBRT Apartmen20190327A46.8827.9527.0226.920.941.03
BRXBRIXMOR PROP20190327A5.484.982.112.402.872.57
BRYBerry Corpor20190327A34.2713.943.823.8610.1210.08
BRZUDirexion Dai20190327ETF8.274.941.782.643.162.30
BSAEInvesco Bull20190327ETF22.7228.8925.2125.213.683.68
BSBEInvesco Bull20190327ETF29.1116.6115.7215.720.890.89
BSCEInvesco Bull20190327ETF36.2231.2939.1039.10-7.81-7.81
BSCKInvesco Bull20190327ETF4.752.522.502.510.020.01
BSCLInvesco Bull20190327ETF4.779.959.489.490.470.46
BSCMInvesco Bull20190327ETF6.1312.2912.1512.200.140.08
BSCNInvesco Bull20190327ETF6.766.446.446.520.00-0.08
BSCOInvesco Bull20190327ETF7.334.094.003.990.080.10
BSCPInvesco Bull20190327ETF8.433.813.723.760.090.05
BSCQInvesco Bull20190327ETF11.393.673.333.640.340.03
BSCRInvesco Bull20190327ETF31.4622.1122.2322.11-0.120.00
BSCSInvesco Bull20190327ETF14.464.194.084.080.120.12
BSDEInvesco Bull20190327ETF57.2420.2020.2020.200.000.00
BSETBassett Furn20190327A207.7890.8747.1169.4743.7721.40
BSGMBioSig Techn20190327A172.2991.1466.9569.7424.1921.40
BSIGBrightSphere20190327A9.9111.716.146.285.575.43
BSJKInvesco Bull20190327ETF6.463.734.003.62-0.270.10
BSJLInvesco Bull20190327ETF10.425.134.884.810.250.32
BSJMInvesco Bull20190327ETF7.446.195.205.191.001.00
BSJNInvesco Bull20190327ETF24.0114.5013.9614.330.530.16
BSJOInvesco Bull20190327ETF26.5716.2815.1215.221.161.06
BSJPInvesco Bull20190327ETF20.3814.538.128.126.416.41
BSJQInvesco Bull20190327ETF26.9423.5623.1123.550.450.01
BSMBlack Stone20190327A23.6110.470.822.389.658.08
BSQRBSQUARE Corp20190327A408.92287.18221.79221.9665.3965.22
BSRRSierra Banco20190327A118.4258.1345.0748.5413.069.59
BSTCBioSpecifics20190327A160.8386.5574.9078.8611.657.69
BSVVanguard Sho20190327ETF1.261.190.971.070.220.11
BSVNBank7 Corp.20190327A700.10236.66145.86151.5390.8085.13
BSXBoston Scien20190327A2.772.280.971.091.301.19
BTAIBioXcel Ther20190327A220.05175.1894.79103.6580.3971.53
BTALAGFiQ U.S. M20190327ETF22.5115.3911.7211.873.673.52
BTEBaytex Energ20190327A57.0443.1327.4728.5815.6314.52
BTECPrincipal He20190327ETF32.5523.0393.5885.30-70.55-62.27
BTGB2Gold Corp.20190327A34.2629.0614.4716.1014.5912.93
BTNBallantyne S20190327A628.88483.73170.24297.59313.49186.14
BTUPeabody Ener20190327A9.316.161.392.544.773.62
BURLBURLINGTON S20190327A7.313.301.211.772.091.52
BUSEFirst Busey20190327A17.849.682.663.017.026.67
BUYUSCF SummerH20190327ETF161.3532.55-117.86-117.86150.40150.40
BUYNUSCF SummerH20190327ETF103.0279.5079.5079.500.000.00
BVBrightView H20190327A42.1016.027.818.088.217.95
BVALBrand Value20190327ETF20.0519.2619.2619.260.000.00
BVSNBroadvision20190327A776.00834.02825.28836.858.75-2.82
BWBabcock & Wi20190327A158.20145.39130.68129.7114.7015.68
BWABorgWarner I20190327A3.622.390.610.871.781.53
BWBBridgewater20190327A175.4737.023.076.4633.9530.55
BWENBroadwind En20190327A541.80373.88236.98219.83136.91154.05
BWFGBankwell Fin20190327A143.4178.9878.2177.630.761.35
BWLABowl America20190327A481.62401.23401.23401.230.000.00
BWXSPDR Bloombe20190327ETF3.983.773.093.100.680.67
BWXTBWX Technolo20190327A9.603.071.731.741.341.32
BWZSPDR Bloombe20190327ETF26.918.483.556.944.931.55
BXThe Blacksto20190327A3.822.951.811.791.141.16
BXCBlueLinx Hol20190327A52.1726.299.2111.1617.0815.13
BXGBluegreen Va20190327A35.4216.35-1.101.7017.4514.66
BXMTBlackstone M20190327A3.012.581.341.191.241.39
BXPBoston Prope20190327A5.182.031.741.080.290.95
BXSBancorpSouth20190327A9.775.401.411.563.993.84
BYByline Banco20190327A33.1215.088.048.437.056.66
BYDBoyd Gaming20190327A7.634.070.771.443.302.63
BYFCBroadway Fin20190327A535.35267.88236.32243.1431.5624.75
BYLDiShares Yiel20190327ETF13.9914.3914.3014.320.090.07
BYSIBeyondSpring20190327A167.9999.63-200.37-188.52299.99288.15
BZHBeazer Homes20190327A24.1414.254.366.149.918.15
BZQProShares Ul20190327ETF10.255.673.163.422.512.25
CCitigroup In20190327A1.702.551.731.650.830.91
CAAPCorporacion20190327A61.7630.3217.1717.5213.1612.80
CAASChina Automo20190327A253.65165.27169.63182.38-4.36-17.11
CABOCable One, I20190327A26.7914.7411.4612.682.701.99
CACCamden Natio20190327A52.6423.5616.4216.897.146.67
CACCCredit Accep20190327A38.0912.626.166.716.455.91
CACGClearBridge20190327ETF28.6619.4819.1118.680.370.80
CACICACI INTERNA20190327A23.558.343.805.064.553.28
CADECadence Banc20190327A6.154.880.991.703.893.18
CAECAE INC20190327A5.945.322.503.082.822.24
CAGConagra Bran20190327A3.723.670.190.693.432.98
CAHCardinal Hea20190327A2.952.772.261.570.511.20
CAICAI Internat20190327A27.2511.953.384.098.587.87
CAKECheesecake F20190327A7.5815.103.183.1511.9211.96
CALCaleres Inc20190327A13.6512.492.142.7610.409.74
CALACalithera Bi20190327A57.4456.1516.6523.1039.5033.05
CALFPacer US Sma20190327ETF10.9812.4212.7212.49-0.30-0.07
CALXCALIX, INC.20190327A27.5718.3311.3011.837.046.50
CAMPCalAmp Corp.20190327A20.4110.544.965.135.585.41
CAMTCamtek Ltd20190327A31.1126.6417.7817.708.868.94
CAPEiPath Shille20190327ETN15.9214.1112.6212.911.491.20
CAPLCrossAmerica20190327A30.2011.164.925.946.245.22
CAPRCapricor The20190327A391.41237.68207.57207.5630.1130.13
CARAvis Budget20190327A8.949.313.654.195.665.13
CARACara Therape20190327A33.4321.486.008.3315.4913.17
CARECARTER BANK20190327A284.58162.71145.88148.6116.8314.10
CARGCarGurus, In20190327A18.677.482.933.504.553.98
CAROCarolina Fin20190327A54.2330.3417.5918.5712.7511.77
CARSCars.com Inc20190327A10.926.931.452.425.494.52
CARVCarver Banco20190327A649.39318.33220.55260.1797.7858.17
CARZFirst Trust20190327ETF36.5916.7410.8410.845.905.90
CASACasa Systems20190327A38.4321.787.901.1213.8920.66
CASHMeta Financi20190327A16.6717.465.1312.4912.334.97
CASICASI Pharmac20190327A55.0839.4326.1824.9813.2514.45
CASSCass Informa20190327A90.3337.0324.7125.5412.3211.49
CASYCasey's Gene20190327A12.445.752.182.723.573.04
CATCaterpillar20190327A3.221.830.830.441.001.40
CATBCatabasis Ph20190327A58.0733.6318.9222.8414.7110.79
CATCCAMBRIDGE BA20190327A60.37472.00472.00472.000.000.00
CATHGlobal X S&P20190327ETF11.0424.1720.9821.053.193.12
CATMCardtronics20190327A26.8916.4614.9515.961.510.49
CATOCATO CORP20190327A23.6012.345.086.107.256.24
CATSCatasys Inc.20190327A109.5981.0116.3218.2964.6862.56
CATYCathay Gener20190327A9.048.631.791.836.846.81
CBChubb Limite20190327A3.071.740.870.920.880.82
CBANColony Bankc20190327A521.81116.70-13.8046.19130.5070.51
CBATCBAK Energy20190327A99.5778.3773.3873.214.995.17
CBAYCymabay Ther20190327A26.2519.728.597.9811.1211.74
CBBCincinnati B20190327A29.9112.606.655.595.957.02
CBFVCB Financial20190327A181.63132.9688.74124.3144.238.65
CBIOCatalyst Bio20190327A68.8328.7511.2113.1117.5415.64
CBLCBL& Associa20190327A66.0151.9127.3038.3724.5713.40
CBLICleveland Bi20190327A883.82350.28118.04151.64232.25198.65
CBMBCBM Bancorp,20190327A245.40
CBMGCellular Bio20190327A68.4756.2633.7233.8522.5322.40
CBNKCapital Banc20190327A467.09171.83167.72167.724.114.11
CBOECboe Global20190327A6.383.722.341.911.391.82
CBONVanEck Vecto20190327ETF58.6346.5346.5346.530.000.00
CBPOChina Biolog20190327A18.0110.241.303.448.946.80
CBRECBRE GROUP,20190327A3.174.490.230.334.264.17
CBRLCracker Barr20190327A11.524.821.661.943.162.88
CBSHCommerce Ban20190327A10.454.751.501.603.253.15
CBTCabot Corpor20190327A13.648.152.411.715.746.43
CBTXCBTX, Inc. C20190327A95.5555.5548.7751.636.783.93
CBUCommunity Ba20190327A15.566.013.073.782.942.23
CBZCBIZ, Inc.20190327A13.297.262.613.514.653.75
CCThe Chemours20190327A5.773.830.621.123.212.71
CCBCoastal Fina20190327A250.55168.27153.91156.5714.3611.70
CCBGCapital City20190327A234.2884.3357.2360.4427.1023.89
CCCClarivate An20190327A74.3541.8532.7834.709.077.15
CCCLChina Cerami20190327A184.67189.82183.99184.615.835.21
CCDCalamos Dyna20190327A26.7630.0010.009.9420.0120.06
CCEPCoca-Cola Eu20190327A3.271.660.750.910.910.75
CCFChase Corpor20190327A101.7328.9418.2119.2610.739.68
CCHCollier Cree20190327A33.50
CCICrown Castle20190327A3.771.601.011.370.590.23
CCJCameco Corpo20190327A8.487.362.482.454.874.91
CCKCrown Holdin20190327A6.422.53-0.090.432.622.10
CCLCarnival Cor20190327A2.122.851.651.611.201.24
CCLPCSI Compress20190327A96.7850.3316.5822.1833.7528.15
CCMPCabot Microe20190327A27.8912.627.958.494.674.13
CCNECNB Financia20190327A118.1649.7927.9232.8121.8716.98
CCOClear Channe20190327A51.1424.9417.6618.227.286.72
CCOICogent Commu20190327A18.2311.852.763.349.098.51
CCORCore Alterna20190327ETF29.4711.6411.0411.010.600.64
CCRCONSOL Coal20190327A105.3256.1055.5155.510.590.59
CCRCChina Custom20190327A225.07440.53-169.81-11.73610.34452.26
CCRNCross Countr20190327A27.2419.185.236.4013.9512.78
CCSCENTURY COMM20190327A24.8016.488.5010.737.995.75
CCXIChemoCentryx20190327A39.3622.834.411.8318.4220.99
CDAYCeridian HCM20190327A16.256.362.553.973.812.39
CDCVictoryShare20190327ETF10.346.125.796.050.330.07
CDECoeur Mining20190327A22.2517.627.008.3910.619.21
CDEVCentennial R20190327A12.1011.753.043.408.718.35
CDKCDK Global,20190327A5.829.142.486.006.673.14
CDLVictoryShare20190327ETF13.047.333.313.974.023.36
CDLXCardlytics,20190327A57.8727.4718.0120.119.467.36
CDMOAvid Bioserv20190327A63.0341.826.764.0735.0637.75
CDNACareDx, Inc.20190327A29.7318.132.024.2916.1113.83
CDNSCadence Desi20190327A3.668.500.026.988.481.53
CDORCondor Hospi20190327A413.80127.7050.9460.1176.7667.59
CDRCedar Realty20190327A31.4110.663.043.737.616.93
CDTXCidara Thera20190327A246.97173.3624.0947.20149.27126.15
CDWCDW Corporat20190327A8.4810.011.231.248.788.77
CDXCChromaDex Co20190327A53.0737.8822.7125.1115.1712.77
CDXSCodexis, Inc20190327A25.0619.439.2210.3010.219.13
CDZICADIZ, Inc.20190327A33.4219.7210.1711.519.568.22
CECelanese Cor20190327A5.562.240.500.601.741.64
CECECeco Environ20190327A38.8421.097.017.6114.0813.48
CEFSSaba Closed-20190327ETF27.1019.3318.9418.940.390.39
CEICamber Energ20190327A138.11156.93140.79148.4816.328.66
CEIXCONSOL Energ20190327A30.9611.366.564.654.806.71
CELCellcom Isra20190327A105.8074.6677.9477.94-3.29-3.29
CELCCelcuity Inc20190327A886.30531.03531.03531.030.000.00
CELHCelsius Hold20190327A91.5556.4329.4429.7426.9926.69
CELPCypress Envi20190327A138.3885.0193.2793.27-8.26-8.26
CEMBiShares J.P.20190327ETF24.3218.0117.0518.380.95-0.37
CEMIChembio diag20190327A83.60550.38527.88530.2122.5020.17
CENTCentral Gard20190327A26.1419.316.813.9112.5015.40
CENTACentral Gard20190327A16.797.902.673.295.244.61
CENXCentury Alum20190327A14.7619.998.2311.8111.768.19
CEPUCentral Puer20190327A46.0624.9512.6413.3412.3111.61
CEQPCrestwood Eq20190327A19.077.333.704.693.632.63
CERCCerecor Inc.20190327A94.1860.2929.8639.7230.4320.57
CERNCerner Corp20190327A3.688.58-0.40-0.208.998.78
CERSCerus Corp20190327A18.5622.115.715.9716.4316.23
CETVCentral Euro20190327A33.5041.1637.9038.393.272.77
CETXCEMTREX INC.20190327A47.3179.4537.5250.1841.9429.28
CEVACEVA Inc.20190327A49.1822.417.147.2115.2715.20
CEWWisdomTree20190327ETF23.0881.3077.6077.603.693.69
CEYVictoryShare20190327ETF33.5230.0430.1830.18-0.14-0.14
CEZVictoryShare20190327ETF8.4114.5414.5414.540.000.00
CFCF Industrie20190327A3.718.110.320.867.797.25
CFAVictoryShare20190327ETF10.677.825.215.642.612.18
CFBICommunity Fi20190327A43.11
CFBKCentral Fede20190327A620.60289.83289.83289.830.000.00
CFFACF Finance A20190327A1007.96
CFFIC&F Financia20190327A420.66250.84250.84250.840.000.00
CFFNCapitol Fede20190327A9.2410.044.505.195.544.85
CFGCitizens Fin20190327A3.213.290.901.142.392.17
CFMSConformis, I20190327A74.7554.7922.3522.3332.4432.47
CFOVictoryShare20190327ETF13.4210.149.9910.190.15-0.05
CFRCullen/Frost20190327A11.284.331.581.782.742.54
CFRXContraFect C20190327A244.31199.66-243.16-31.74442.82231.40
CFXColfax Corpo20190327A6.673.941.331.772.612.18
CGThe Carlyle20190327A16.6917.682.932.5514.7515.12
CGACHINA GREEN20190327A69.00102.3065.8473.5936.4628.71
CGBDTCG BDC, Inc20190327A7.498.16-0.820.078.978.09
CGCCanopy Growt20190327A7.264.581.852.102.742.49
CGENCompugen Ltd20190327A78.8940.6416.8421.2923.8019.35
CGIXCancer Genet20190327A134.69154.7186.4189.1068.3065.61
CGNXCognex Corp20190327A6.584.551.831.572.722.99
CGOCalamos Glob20190327A78.3637.8913.9714.3023.9223.59
CGWInvesco S&P20190327ETF11.599.429.239.190.190.23
CHADDirexion Dai20190327ETF16.8910.366.816.813.553.55
CHAPChaparral En20190327A67.5725.69-3.053.2028.7422.49
CHAUDirexion Dai20190327ETF4.724.161.751.952.412.21
CHCIComstock Hol20190327A404.92311.70244.43251.3067.2760.40
CHCOCity Holding20190327A29.6916.725.896.9010.839.82
CHCTCommunity He20190327A29.7713.546.606.806.936.73
CHDChurch & Dwi20190327A3.913.071.611.611.461.47
CHDNChurchill Do20190327A20.518.302.482.745.835.57
CHEChemed Corpo20190327A19.047.203.264.703.942.50
CHEFThe Chef's W20190327A27.4710.462.033.518.436.95
CHEKCheck-Cap Lt20190327A90.4984.9133.2731.3551.6453.57
CHEPAGFiQ U.S. M20190327ETF195.92
CHFSCHF Solution20190327A173.7295.6458.0165.9837.6329.66
CHGGCHEGG, INC.20190327A6.634.763.283.121.491.65
CHGXChange Finan20190327ETF41.3855.2453.9353.271.311.97
CHHChoice Hotel20190327A10.124.651.682.152.982.50
CHICalamos Conv20190327A15.419.666.967.362.702.30
CHICGlobal X MSC20190327ETF220.1492.8992.8992.890.000.00
CHIHGlobal X MSC20190327ETF204.30122.83122.83122.830.000.00
CHIIGlobal X MSC20190327ETF70.4956.6256.6256.620.000.00
CHIKGlobal X MSC20190327ETF67.7880.9279.4387.421.48-6.50
CHILGlobal X MSC20190327ETF111.59
CHIMGlobal X MSC20190327ETF232.14
CHIQGlobal X MSC20190327ETF20.9212.366.339.326.033.04
CHIUGlobal X MSC20190327ETF100.14
CHIXGlobal X MSC20190327ETF15.3510.269.549.620.720.65
CHKChesapeake E20190327A31.6226.5513.2816.1313.2610.41
CHKPCheck Point20190327A6.493.001.201.361.791.64
CHMAChiasma, Inc20190327A111.6663.1424.5126.3638.6336.77
CHMGChemung Fina20190327A201.7279.9735.6443.6344.3336.34
CHMICHERRY HILL20190327A11.556.090.711.905.384.19
CHNALoncar China20190327ETF206.9544.5411.3211.3233.2233.22
CHNRChina Natura20190327A910.57304.75304.75304.750.000.00
CHRACharah Solut20190327A204.5768.9323.8128.3245.1240.61
CHRSCoherus BioS20190327A26.9818.978.038.1810.9410.80
CHRWC.H. Robinso20190327A5.498.551.385.327.173.23
CHSChicos FAS,20190327A23.6517.009.429.767.587.24
CHTRCharter Comm20190327A5.602.662.122.090.540.57
CHUYChuy's Holdi20190327A25.9218.483.844.7414.7113.80
CHWCalamos Glob20190327A19.3311.0311.0011.000.030.03
CHYCalamos Conv20190327A17.6233.6113.6417.2819.9716.33
CICIGNA Corpor20190327A4.993.370.441.172.932.20
CIACitizens, In20190327A52.1325.821.241.6124.5824.21
CIBRFirst Trust20190327ETF30.2213.2410.1411.493.101.75
CIDVictoryShare20190327ETF51.0730.0230.0030.000.020.02
CIDMCinedigm Cor20190327A131.51125.2058.6657.0566.5468.14
CIENCiena Corpor20190327A3.433.391.701.821.691.56
CIFSChina Intern20190327A138.3587.7462.3665.5525.3922.19
CIGIColliers Int20190327A15.277.662.882.304.785.36
CILVictoryShare20190327ETF44.0452.9452.9452.940.000.00
CIMChimera Inve20190327A5.204.482.192.062.292.42
CINFCincinnati F20190327A6.815.902.652.673.253.23
CINRCINER RESOUR20190327A120.3851.7550.1350.131.621.62
CIOCITY OFFICE20190327A18.039.923.253.256.686.67
CIRCIRCOR Inter20190327A73.0421.1310.2211.8810.929.25
CITCIT Group In20190327A8.813.070.200.652.872.42
CIVBCivista Banc20190327A53.8828.6410.6911.6217.9417.01
CIXComp X Inter20190327A166.16115.93140.08115.93-24.150.00
CIZVictoryShare20190327ETF43.2224.0222.6722.831.351.19
CIZNCitizens Hol20190327A705.48453.65432.85432.8520.8020.80
CJJDChina Jo-Jo20190327A62.3546.0725.5134.4520.5611.62
CKHSeacor Holdi20190327A33.9214.454.775.479.688.98
CKPTCheckpoint T20190327A279.87137.0392.57105.7744.4631.26
CKXCKX Lands, I20190327A200.00489.84489.84489.840.000.00
CLColgate-Palm20190327A1.701.93-0.46-0.372.392.30
CLARClarus Corpo20190327A41.8830.2719.8721.0710.409.27
CLBCore Laborat20190327A19.237.701.562.796.134.91
CLBKColumbia Fin20190327A51.0631.5020.6524.7510.856.75
CLBSCaladrius Bi20190327A188.7493.0869.8172.4323.2720.64
CLCTCollectors U20190327A82.0250.22-0.523.4250.7446.81
CLDBCORTLAND BNC20190327A371.27337.53374.23374.23-36.70-36.70
CLDRCloudera, In20190327A9.517.423.083.774.343.63
CLDTCHATHAM LODG20190327A10.256.182.312.433.873.75
CLDXCelldex Ther20190327A62.8345.1327.8726.3717.2718.76
CLFCleveland-Cl20190327A10.579.143.063.726.085.42
CLFDClearfield,20190327A98.6388.7428.6635.0660.0953.68
CLGXCorelogic, I20190327A9.984.520.882.633.641.89
CLHClean Harbor20190327A12.075.162.192.472.972.69
CLIMack-Cali Re20190327A7.514.941.772.663.172.29
CLIRClearSign Te20190327A194.7590.1974.7869.3815.4120.80
CLIXProShares Lo20190327ETF21.6414.2512.6012.181.662.08
CLMTCalumet Spec20190327A140.13110.2872.8273.5637.4638.04
CLNCColony Credi20190327A19.2711.789.958.101.833.67
CLNEClean Energy20190327A33.0829.1212.7115.1816.4113.94
CLNYColony Capit20190327A18.519.407.928.511.480.89
CLPRClipper Real20190327A63.0830.7120.6521.2310.069.48
CLPSCLPS Incorpo20190327A606.61267.91166.51232.62101.4035.29
CLRCONTINENTAL20190327A4.844.893.273.271.621.62
CLRBCellectar Bi20190327A152.57149.6681.1288.5368.5461.13
CLRGIQ Chaikin U20190327ETF13.057.087.167.16-0.08-0.08
CLROClearOne, In20190327A483.91172.66142.00137.0030.6635.66
CLSCelestica, I20190327A12.3610.334.875.265.455.07
CLSDClearside Bi20190327A114.6890.8850.6350.5340.2540.36
CLSNCelsion Corp20190327A123.6376.1648.2951.7827.8724.37
CLTLInvesco Trea20190327ETF2.642.682.682.680.000.00
CLUBTown Sports20190327A65.5533.1520.2017.2712.9615.88
CLVSClovis Oncol20190327A20.7611.466.596.314.865.15
CLWClearwater P20190327A31.3817.9812.1111.895.876.09
CLWTEuro Tech Ho20190327A255.14212.09160.61179.7051.4832.39
CLXClorox Compa20190327A4.332.110.871.211.240.90
CLXTCalyxt, Inc.20190327A164.88105.7690.8091.9214.9713.85
CMCanadian Imp20190327A2.382.461.651.730.810.74
CMAComerica Inc20190327A3.882.190.380.261.621.30
CMBSiShares CMBS20190327ETF29.5519.1219.1419.57-0.02-0.45
CMCCommercial M20190327A6.585.971.942.104.033.86
CMCLCaledonia Mi20190327A134.9752.5841.7144.5310.868.05
CMCOColumbus McK20190327A44.1115.286.136.599.158.69
CMCSAComcast Corp20190327A2.513.391.551.971.851.43
CMCTCIM Commerci20190327A325.61284.55277.26277.567.286.99
CMDCantel Medic20190327A19.739.004.304.374.704.63
CMDYiShares Bloo20190327ETF40.0725.4927.5827.43-2.09-1.94
CMECME Group In20190327A3.802.140.010.272.131.87
CMFiShares Cali20190327ETF3.852.681.411.261.271.42
CMGChipotle Mex20190327A9.264.732.452.932.281.81
CMICummins Inc.20190327A5.123.532.112.371.421.16
CMLSCumulus Medi20190327A225.62146.7288.68126.8558.0519.88
CMOCapstead Mor20190327A12.0210.466.087.124.383.34
CMPCompass Mine20190327A25.6812.875.036.707.846.16
CMPRCimpress PLC20190327A38.288.09-0.630.388.727.71
CMRECostamare In20190327A27.4719.268.6610.5010.598.76
CMRXChimerix, In20190327A58.1238.2313.3814.7724.8523.45
CMSCMS Energy C20190327A1.881.660.230.301.431.35
CMTCore Molding20190327A150.60122.39121.95121.950.430.43
CMTLComtech Tele20190327A28.0515.882.714.8013.1611.07
CNXtrackers MS20190327ETF13.919.658.009.371.640.27
CNACNA Financia20190327A11.114.010.960.953.053.06
CNATConatus Phar20190327A89.5087.8967.2370.5020.6517.38
CNBKACentury Banc20190327A375.84147.4764.89121.2582.5826.22
CNCCentene Corp20190327A4.109.095.776.793.332.30
CNCEConcert Phar20190327A50.8029.34-6.64-4.6535.9833.98
CNCRLoncar Cance20190327ETF37.6526.5525.3725.391.191.17
CNDTConduent Inc20190327A7.835.752.251.773.493.97
CNETChinaNet Onl20190327A107.25190.11156.93159.0733.1831.04
CNFRConifer Hold20190327A984.34867.84867.84867.840.000.00
CNHICNH INDUSTRI20190327A9.827.983.413.624.574.36
CNICanadian Nat20190327A2.691.760.650.781.110.98
CNKCinemark Hol20190327A6.973.390.480.702.922.69
CNMDCONMED Corpo20190327A20.189.482.594.066.895.42
CNNECannae Holdi20190327A16.467.722.714.625.003.10
CNOCNO Financia20190327A6.425.641.311.284.344.36
CNOBCenter Banco20190327A32.6818.9312.6714.736.264.20
CNPCenterPoint20190327A3.462.541.171.261.371.27
CNQCanadian Nat20190327A3.753.640.560.573.083.08
CNSCohen & Stee20190327A16.6410.786.085.724.705.06
CNSLConsolidated20190327A10.539.300.411.178.888.13
CNSTConstellatio20190327A125.29119.5367.8468.7751.6950.76
CNTYCentury Casi20190327A45.9633.856.649.7327.2124.13
CNXCNX Resource20190327A9.7811.334.393.956.957.40
CNXMCNX Midstrea20190327A20.3213.094.268.138.864.97
CNXNPC Connectio20190327A49.2723.942.925.1821.0218.76
CNXTVanEck Vecto20190327ETF11.667.186.096.191.090.99
CNYAiShares MSCI20190327ETF35.4620.2018.0716.342.133.85
COGlobal Cord20190327A80.2036.6717.4917.8719.1818.80
COCPCocrystal Ph20190327A361.97268.68268.68268.680.000.00
CODACoda Octopus20190327A113.7296.3363.2066.1633.1330.17
CODICompass Dive20190327A18.4312.795.156.057.696.78
CODXCo-Diagnosti20190327A102.8193.1252.7357.5440.3935.59
COFCapital One20190327A3.321.84-1.07-0.122.911.97
COGCabot Oil &20190327A3.9414.601.081.1213.5413.54
COHNCohen & Comp20190327A486.66120.3393.9695.0026.3725.33
COHRCoherent Inc20190327A21.9610.424.675.565.754.85
COHUCohu Inc20190327A21.618.990.701.448.677.54
COKECoca-Cola Co20190327A80.2133.9523.5321.3910.3912.55
COLBColumbia Ban20190327A12.3518.989.429.739.599.27
COLDAmericold Re20190327A5.703.951.812.102.141.85
COLLCollegium Ph20190327A31.0519.06-0.162.1919.2316.87
COLMColumbia Spo20190327A14.925.050.010.615.044.45
COMDirexion Aus20190327ETF28.9112.8412.7912.840.050.00
COMBGraniteShare20190327ETF16.487.809.147.24-1.340.56
COMMCommScope Ho20190327A6.866.800.202.406.604.39
COMTiShares Comm20190327ETF15.859.849.739.630.110.20
CONECyrusOne Inc20190327A7.085.734.044.131.691.60
CONNConn's Inc.20190327A16.2915.93-1.82-0.0317.7616.08
COOThe Cooper C20190327A11.174.192.482.521.961.76
COOPMr. Cooper G20190327A21.3017.721.672.5516.0515.17
COPConocoPhilli20190327A2.123.533.193.130.350.41
COPXGlobal X Cop20190327ETF68.1428.5827.5027.731.090.86
CORCoresite Rea20190327A13.258.135.865.882.282.26
CORECore Mark Ho20190327A18.746.971.672.045.314.94
CORPPIMCO Invest20190327ETF12.235.815.515.390.300.41
CORRCorEnergy In20190327A34.4815.3211.0910.694.244.63
CORTCorcept Ther20190327A21.1611.216.176.445.044.77
CORVCorrevio Pha20190327A100.0271.6677.0047.26-5.3424.40
COSTCostco Whole20190327A3.742.260.670.501.591.75
COTYCOTY INC20190327A8.8519.7718.4218.231.391.62
COUPCoupa Softwa20190327A15.727.913.123.294.794.62
COWiPath Series20190327ETN21.7125.1921.8623.293.321.90
COWNCowen Inc. C20190327A22.8521.226.617.4614.6113.76
COWZPacer US Cas20190327ETF7.357.216.527.020.680.18
CPCanadian Pac20190327A5.874.161.010.943.153.22
CPACopa Holding20190327A18.827.243.413.493.823.74
CPAHCounterpath20190327A199.66194.38129.76142.8564.6151.53
CPBCampbell Sou20190327A3.153.01-0.04-0.283.063.29
CPECallon Petro20190327A13.1510.953.364.337.596.62
CPFCentral Paci20190327A17.287.471.161.766.315.71
CPGCRESCENT POI20190327A30.4127.258.869.6718.3917.57
CPHCCanterbury P20190327A599.20171.227.8760.97163.35110.25
CPHIChina Pharma20190327A122.15144.36151.93117.83-7.5726.53
CPICPI Inflatio20190327ETF17.5214.3214.3214.320.000.00
CPIXCumberland P20190327A187.96129.6797.6797.7232.0031.95
CPKChesapeake U20190327A59.2527.6913.2317.0614.4610.62
CPLGCorePoint Lo20190327A22.8453.0051.8052.041.210.97
CPLPCapital Prod20190327A45.3755.6738.9339.2816.7516.39
CPRICapri Holdin20190327A3.844.772.703.072.071.70
CPRTCopart Inc20190327A5.537.502.372.535.134.97
CPRXCatalyst Pha20190327A20.3717.085.588.3911.508.69
CPSCooper-Stand20190327A35.969.754.575.545.174.20
CPSHCPS Technolo20190327A116.45113.51-26.9216.81140.4396.70
CPSIComputer Pro20190327A32.0413.576.157.977.425.60
CPSSConsumer Por20190327A290.5773.7847.6646.4826.1227.30
CPSTCapstone Tur20190327A87.5861.1041.6141.7019.5019.40
CPTCamden Prope20190327A6.433.071.081.321.991.75
CPTACapitala Fin20190327A22.6614.3410.9010.943.443.40
CQPCheniere Ene20190327A24.9716.9511.0611.645.895.30
CQQQInvesco Chin20190327ETF15.0913.879.999.933.873.94
CRCrane Compan20190327A18.535.863.103.142.762.71
CRAICRA Internat20190327A86.6634.8110.0019.1224.9015.79
CRAKVanEck Vecto20190327ETF56.8013.959.469.464.494.49
CRBNiShares MSCI20190327ETF14.4711.0810.4510.590.630.49
CRBPCorbus Pharm20190327A35.5524.6212.2014.3112.4410.32
CRCCalifornia R20190327A18.1710.365.266.115.104.25
CRDACrawford & C20190327A112.6263.0241.6250.2821.4012.74
CRDBCrawford & C20190327A93.1133.93-17.86-11.2751.7945.20
CREECree Inc20190327A7.639.291.461.627.837.67
CREGChina Recycl20190327A155.07123.21124.70124.38-1.50-1.17
CREXCREATIVE REA20190327A421.10236.46137.83171.2198.6465.25
CRHMCRH Medical20190327A44.2933.8523.6024.4910.259.36
CRICarter's Inc20190327A9.194.533.543.620.990.91
CRISCuris Inc20190327A85.7596.6671.8970.4224.7826.23
CRKComstock Res20190327A38.5324.2411.2913.1212.9511.11
CRLCharles Rive20190327A15.116.281.622.584.663.70
CRMsalesforce.c20190327A3.932.432.142.380.290.05
CRMDCorMedix Inc20190327A48.3732.0918.9923.3313.118.76
CRNTCeragon Netw20190327A38.5325.458.338.5717.1216.88
CRNXCrinetics Ph20190327A146.1070.7452.1756.1318.5714.61
CRONCronos Group20190327A7.167.290.700.926.586.37
CROPIQ Global Ag20190327ETF16.5222.0822.1022.12-0.02-0.04
CROXCrocs, Inc.20190327A7.626.510.785.855.740.68
CRSCarpenter Te20190327A19.146.722.353.174.373.54
CRSPCRISPR Thera20190327A35.6420.3810.0910.8810.299.50
CRTCross Timber20190327A158.2266.234.484.7261.7561.51
CRUSCirrus Logic20190327A17.207.012.922.564.094.45
CRVLCorvel Corp20190327A54.9926.109.9112.2316.1813.87
CRVSCorvus Pharm20190327A76.2949.3214.6922.0334.6227.28
CRWSCrown Crafts20190327A109.3033.0733.0733.070.000.00
CRYCryoLife, In20190327A28.0411.343.283.938.067.41
CSAVictoryShare20190327ETF20.5613.6213.6213.620.000.00
CSBVictoryShare20190327ETF21.3617.9816.2716.361.711.62
CSBRChampions On20190327A107.2541.7027.9029.0513.8012.65
CSCOCisco System20190327A1.892.48-0.380.472.862.01
CSDInvesco S&P20190327ETF43.7713.0112.6712.770.340.24
CSFVictoryShare20190327ETF22.0721.0219.2119.661.811.36
CSFLCenterState20190327A8.6711.962.773.209.198.76
CSGPCoStar Group20190327A22.2110.213.244.416.975.81
CSGSCSG Systems20190327A20.117.615.244.512.373.10
CSIICardiovascul20190327A24.688.569.8410.37-1.28-1.81
CSIQCanadian Sol20190327A18.4312.194.975.437.226.76
CSLCarlisle Com20190327A9.095.170.631.154.544.02
CSLTCASTLIGHT HE20190327A32.4322.7213.3314.049.398.67
CSMProShares La20190327ETF9.334.212.942.771.281.44
CSMLIQ Chaikin U20190327ETF20.7735.5935.0734.790.520.81
CSODCornerstone20190327A16.3524.813.864.1220.9420.69
CSPICSP Inc.20190327A760.00284.37199.29251.7585.0832.62
CSQCalamos Stra20190327A15.0624.958.958.8515.9916.10
CSSEChicken Soup20190327A69.08169.2631.2329.48138.03139.79
CSTECaesarstone20190327A27.8017.713.512.9914.2014.72
CSTMConstellium20190327A15.4410.383.974.056.416.32
CSTRCapStar Fina20190327A64.4737.5827.6530.239.937.35
CSUCapital Seni20190327A41.4725.4112.2315.3113.1710.10
CSVCarriage Ser20190327A21.0312.123.363.488.768.64
CSWCCapital Sout20190327A37.8926.1212.7212.7613.4013.36
CSWICSW Industri20190327A51.4428.5416.2918.2412.2510.30
CSXCSX Corporat20190327A1.815.720.06-0.015.665.73
CTASCintas Corp20190327A7.364.181.441.862.742.32
CTBCooper Tire20190327A13.425.641.912.743.732.91
CTBICommunity Tr20190327A68.8626.8817.2018.139.688.75
CTEKCynergisTek,20190327A52.5358.5355.8260.412.71-1.88
CTGComputer Tas20190327A119.3666.8962.9878.583.91-11.69
CTHRCharles & Co20190327A251.9095.9890.4990.495.495.49
CTIBYunhong CTI20190327A733.46
CTICCTI BioPharm20190327A111.48208.66117.71108.0890.95100.58
CTLCenturyLink,20190327A8.547.443.243.874.213.57
CTLTCATALENT, IN20190327A11.063.831.271.552.562.28
CTMXCytomX Thera20190327A32.7813.216.066.607.156.62
CTOConsolidated20190327A89.9746.1540.2744.985.881.17
CTRAContura Ener20190327A55.2315.251.311.2813.9413.97
CTRCCentric Bran20190327A141.79109.144.42-0.81104.72109.95
CTRECARTRUST REI20190327A6.2410.792.352.598.448.20
CTRMCastor Marit20190327A222.20188.2279.15107.01109.1381.39
CTRNCiti Trends,20190327A37.9419.154.369.8314.799.32
CTSCTS Corporat20190327A26.359.452.663.816.795.65
CTSHCognizant Te20190327A1.812.330.380.481.961.85
CTSOCytosorbents20190327A44.1158.7336.5838.9422.1519.86
CTTCATCHMARK TI20190327A17.9512.016.797.065.224.95
CTXRCitius Pharm20190327A258.94214.97177.80139.6137.1775.36
CTXSCitrix Syste20190327A3.042.921.091.031.831.89
CUBCubic Corpor20190327A30.4812.587.408.275.174.31
CUBAHerzfeld Car20190327A194.6986.8573.7685.0813.091.77
CUBECubeSmart20190327A3.415.032.923.262.121.78
CUBICUSTOMERS BA20190327A19.369.793.273.396.536.40
CUECue Biopharm20190327A101.9464.854.6411.3860.2053.47
CUICUI Global,20190327A174.86127.2642.1342.1385.1385.13
CULPCulp, Inc.20190327A120.9355.5042.0744.4513.4311.05
CUOContinental20190327A446.37754.93754.93754.930.000.00
CUREDirexion Dai20190327ETF8.755.481.872.773.612.71
CUROCURO Group H20190327A53.7921.273.096.9618.1714.31
CUTInvesco MSCI20190327ETF31.0322.6122.1322.120.490.49
CUTRCutera, Inc.20190327A36.3419.105.437.1313.6711.96
CUZCousins Prop20190327A10.548.322.153.596.184.73
CVACovanta Hold20190327A7.525.842.943.022.902.82
CVBFCVB Financia20190327A8.1733.629.218.9624.4124.66
CVCOCavco Indust20190327A78.5642.5024.9028.8717.6013.63
CVCYCentral Vall20190327A84.1934.6719.6823.0615.0011.62
CVECenovus Ener20190327A11.619.563.934.985.634.58
CVEOCIVEO CORPOR20190327A66.3342.9526.9625.5315.9817.42
CVETCovetrus, In20190327A23.2512.8310.647.582.195.25
CVGICommercial V20190327A35.8317.1010.3611.556.745.55
CVGWCalavo Growe20190327A21.578.803.923.314.885.49
CVICVR ENERGY,20190327A17.255.321.712.173.613.15
CVIACovia Holdin20190327A51.3823.998.379.4915.6314.50
CVLTCommault Sys20190327A12.056.962.114.094.852.87
CVLYCodorus Vall20190327A359.32144.23142.63136.831.607.40
CVMCel-Sci Corp20190327A62.7346.5213.6318.4132.8928.11
CVNACarvana Co.20190327A13.976.182.572.923.613.26
CVRChicago Rive20190327A666.70234.08212.65233.3121.430.78
CVSCVS HEALTH C20190327A2.022.260.971.261.301.01
CVTICovenant Tra20190327A32.5615.002.664.6612.3410.34
CVUCPI Aerostru20190327A209.5690.6380.0689.6110.571.02
CVVCVD Equipmen20190327A123.8588.1785.0986.633.081.54
CVXChevron Corp20190327A1.801.370.530.610.830.76
CVYInvesco Zack20190327ETF20.6311.269.8610.001.401.26
CWCurtiss-Wrig20190327A15.925.642.473.083.172.57
CWBSPDR Bloombe20190327ETF2.062.941.090.581.862.37
CWBCCommunity We20190327A288.24253.37252.56252.560.800.80
CWBRCohBar, Inc.20190327A119.3273.2937.9744.5735.3228.72
CWCOConsolidated20190327A65.4040.2920.7322.0919.5618.20
CWEBDirexion Dai20190327ETF21.4010.9610.289.690.681.27
CWENClearway Ene20190327A9.846.553.733.692.822.86
CWENAClearway Ene20190327A13.767.331.473.995.853.34
CWHCamping Worl20190327A19.9210.774.195.636.575.13
CWISPDR MSCI AC20190327ETF3.522.470.170.252.302.22
CWKCushman & Wa20190327A10.657.813.804.184.013.63
CWSAdvisorShare20190327ETF61.719.869.869.860.000.00
CWSTCasella Wast20190327A21.2515.335.828.179.517.16
CWTCalifornia W20190327A13.8810.954.631.506.329.45
CXDCChina XD Pla20190327A199.04121.73121.54121.540.190.19
CXOCONCHO RESOU20190327A8.553.441.601.951.841.49
CXPCOLUMBIA PRO20190327A5.423.601.221.162.382.44
CXSEWisdomTree T20190327ETF25.7416.108.728.137.387.97
CXWCoreCivic, I20190327A10.175.952.242.733.713.22
CYCypress Semi20190327A6.889.580.801.158.798.44
CYANCyanotech Co20190327A150.06119.40119.40119.400.000.00
CYBWisdomTree20190327ETF65.1229.9637.1530.42-7.19-0.46
CYBECyberoptics20190327A174.4365.3729.3339.5836.0425.79
CYBRCyberArk Sof20190327A15.5212.643.374.339.268.31
CYCCCyclacel Pha20190327A109.1687.4777.6877.369.7910.11
CYDChina Yuchai20190327A46.0523.0616.3816.926.686.14
CYHCommunity He20190327A26.3620.188.739.9411.4210.23
CYRNCYREN Ltd.20190327A138.70362.30365.44378.51-3.14-16.21
CYRXCryoPort, In20190327A38.8858.25-4.02-2.7762.2761.02
CYTKCytokinetics20190327A35.6030.2310.269.2319.9821.00
CZAInvesco Zack20190327ETF27.3631.8612.0111.8419.8520.03
CZNCCitizens & N20190327A190.69122.62122.26122.300.370.32
CZRCaesars Ente20190327A11.9215.507.128.658.406.89
CZWICitizens Com20190327A192.79169.37180.25180.25-10.88-10.88
CZZCosan Limite20190327A12.1820.915.631.2915.3119.69
DDominion Ene20190327A1.833.140.880.882.272.27
DACDanaos Corpo20190327A304.60177.69155.32155.9822.3721.71
DAIOData I/O Cor20190327A160.3384.8325.0252.2959.8232.54
DAKTDaktronics I20190327A36.5823.3614.4414.978.938.40
DALDelta Air Li20190327A2.482.721.661.701.061.02
DALIFirst Trust20190327ETF22.1525.8324.7724.771.061.06
DALTAnfield Capi20190327ETF93.8432.3029.7732.302.530.00
DANDana Incorpo20190327A7.445.842.422.383.423.46
DARDARLING INGR20190327A6.869.424.324.875.104.58
DAREDare Bioscie20190327A146.77160.2883.47114.5176.8045.80
DAUDExchange-Tra20190327ETN18.1732.7721.0423.8311.738.94
DAXGlobal X Fun20190327ETF24.5214.5913.8114.050.790.54
DBDeutsche Ban20190327A11.7610.072.522.677.557.40
DBAWXtrackers MS20190327ETF13.7014.6014.4413.710.160.89
DBDDiebold Nixd20190327A12.6911.993.053.268.948.74
DBEFXtrackers MS20190327ETF3.232.961.651.801.301.16
DBEMXtrackers MS20190327ETF46.4915.9916.2915.98-0.300.01
DBEUXtrackers MS20190327ETF3.638.597.597.721.000.87
DBEZXtrackers MS20190327ETF10.676.207.397.44-1.20-1.24
DBGRXtrackers MS20190327ETF16.786.0316.1215.90-10.09-9.87
DBJPXtrackers MS20190327ETF4.482.752.132.190.620.56
DBLVAdvisorShare20190327ETF121.7566.5262.7062.703.813.81
DBVTDBV Technolo20190327A35.3525.38-8.18-6.9733.5632.36
DBXDropbox, Inc20190327A5.608.133.704.434.443.70
DCARDropCar, Inc20190327A73.2248.4229.2531.5919.2416.86
DCHFExchange-Tra20190327ETN14.4720.8520.8520.850.000.00
DCIDonaldson Co20190327A11.764.721.121.773.602.95
DCODucommun Inc20190327A52.9524.7710.4013.1914.3711.59
DCOMDime Communi20190327A25.7235.9217.7617.9918.1617.93
DCPDCP Midstrea20190327A16.185.262.222.913.042.35
DCPHDeciphera Ph20190327A59.1027.314.014.2023.3123.11
DDD3D Systems C20190327A10.818.073.063.335.014.74
DDGProshares Sh20190327ETF48.8921.7621.7621.760.000.00
DDIVFirst Trust20190327ETF17.5318.9118.9118.910.010.00
DDLSWisdomTree D20190327ETF55.4038.9137.4138.911.500.00
DDMProShares Ul20190327ETF2.242.07-0.35-0.062.422.13
DDSDillards Inc20190327A22.958.814.073.744.745.06
DDWMWisdomTree D20190327ETF22.0911.7311.0511.420.680.30
DEDeere & Comp20190327A5.332.680.810.941.871.74
DEAEasterly Gov20190327A9.236.063.503.872.562.19
DECKDeckers Outd20190327A15.065.782.513.033.272.75
DEEFXtrackers FT20190327ETF28.1722.0922.1822.09-0.090.00
DEFInvesco Defe20190327ETF38.2315.1216.4416.41-1.31-1.28
DEFAiShares Adap20190327ETF20.9625.59-14.8725.5940.460.00
DEIDouglas Emme20190327A3.332.631.141.201.481.43
DELLDell Technol20190327A5.323.160.150.863.002.30
DEMWisdomTree E20190327ETF4.672.681.942.400.740.27
DENNDENNY'S CORP20190327A14.6518.537.227.9211.3110.61
DESWisdomTree U20190327ETF4.374.771.924.102.850.67
DESPDespegar.com20190327A18.526.687.214.30-0.532.38
DEURExchange-Tra20190327ETN11.656.1112.5812.86-6.47-6.75
DEUSXtrackers Ru20190327ETF13.736.155.526.030.630.13
DEWWisdomTree G20190327ETF15.507.706.717.670.990.03
DFEWisdomTree E20190327ETF7.063.852.582.621.271.23
DFENDirexion Dai20190327ETF19.578.918.448.100.470.81
DFFNDIFFUSION PH20190327A217.35225.49131.4775.6494.02149.85
DFINDonnelley Fi20190327A28.987.8029.277.91-21.47-0.10
DFJWisdomTree J20190327ETF11.962.350.881.921.470.43
DFNDReality Shar20190327ETF29.23133.6621.787.76111.88125.90
DFNLDavis Select20190327ETF40.4135.2635.9435.94-0.68-0.68
DFSDiscover Fin20190327A2.772.64-0.280.522.932.12
DFVSiPath US Tre20190327ETF247.70
DGDollar Gener20190327A3.321.820.160.451.661.37
DGAZVelocityShar20190327ETN11.527.714.204.383.513.33
DGBPExchange-Tra20190327ETN14.6815.0714.0315.621.04-0.55
DGICADonegal Grou20190327A207.3964.3628.5257.6535.836.71
DGIIDigi Interna20190327A45.5544.739.1213.4535.6131.28
DGLDVelocityShar20190327ETF5.243.410.46-4.782.968.19
DGLYDigital Ally20190327A169.61149.95139.86141.4610.108.49
DGPDB Gold Doub20190327ETN68.1449.9255.6855.79-5.76-5.87
DGREWisdomTree T20190327ETF60.4339.6238.6138.141.011.48
DGROiShares Core20190327ETF2.783.520.980.852.542.67
DGRSWisdomTree T20190327ETF25.967.276.495.850.781.42
DGRWWisdomTree T20190327ETF3.233.712.322.431.391.27
DGSWisdomTree E20190327ETF13.466.284.475.681.820.60
DGTSPDR Global20190327ETF12.573.984.484.07-0.50-0.09
DGXQuest Diagno20190327A5.972.861.271.231.591.64
DGZDB Gold Shor20190327ETN103.89
DHID.R. Horton20190327A3.913.610.551.403.062.21
DHILDiamond Hill20190327A101.0456.9145.3045.6411.6111.28
DHRDanaher Corp20190327A2.361.260.180.231.081.03
DHSWisdomTree U20190327ETF3.210.99-0.500.441.490.55
DHTDHT HOLDINGS20190327A22.3218.117.628.5610.509.52
DHXDHI Group, I20190327A63.1234.0617.8520.9615.8513.10
DIASPDR Dow Jon20190327ETF0.880.590.130.150.460.44
DIALColumbia Div20190327ETF15.2213.4813.9614.04-0.48-0.56
DIGProShares Ul20190327ETF5.194.20-0.880.385.073.82
DIMWisdomTree I20190327ETF19.859.979.979.970.000.00
DINDine Brands20190327A20.418.232.122.616.115.62
DINTDavis Select20190327ETF27.3515.6315.6315.630.000.00
DIODDiodes Inc20190327A15.137.532.602.534.945.01
DISThe Walt Dis20190327A1.121.000.330.350.670.65
DISCADiscovery, I20190327A5.105.972.273.113.702.86
DISCBDiscovery, I20190327A
DISCKDiscovery, I20190327A4.934.181.711.552.482.65
DISHDISH Network20190327A4.488.372.702.185.676.20
DIVGlobal X Sup20190327ETF11.117.335.195.432.141.90
DIVAAGFiQ Hedged20190327ETF58.0255.6756.7956.79-1.13-1.13
DIVBiShares U.S.20190327ETF31.8821.0619.1520.991.910.07
DIVCC-Tracks Exc20190327ETN132.64
DIVOAmplify CWP20190327ETF36.4122.8329.8721.23-7.041.60
DIVYReality Shar20190327ETF52.2311.4411.4411.440.000.00
DJCIETRACS Linke20190327ETN35.6617.4316.6416.640.790.79
DJCODaily Journa20190327A0.00219.20
DJDInvesco Dow20190327ETF14.2112.118.128.413.983.70
DJPiPath Bloomb20190327ETN4.4217.662.123.3515.5714.34
DJPYExchange-Tra20190327ETN9.9321.1622.3217.43-1.153.73
DKDelek US Hol20190327A12.714.772.001.702.773.07
DKLDELEK LOGIST20190327A53.8727.5223.4122.084.115.44
DKSDick's Sport20190327A5.853.290.190.543.102.75
DLADelta Appare20190327A246.34124.1599.08116.9125.077.25
DLBDolby Labora20190327A11.022.360.440.391.921.97
DLBRVelocityShar20190327ETN100.5453.1353.2653.26-0.14-0.14
DLHCDLH Holdings20190327A188.4898.0679.7479.8018.3218.26
DLNWisdomTree U20190327ETF2.811.850.470.671.381.18
DLNGDYNAGAS LNG20190327A45.6529.2128.7328.730.480.48
DLPHDelphi Techn20190327A20.0610.683.584.407.106.28
DLPNDolphin Ente20190327A409.71219.99118.82196.07101.1823.93
DLRDigital Real20190327A3.972.52-0.540.663.061.86
DLSWisdomTree I20190327ETF6.207.396.367.091.030.30
DLTHDuluth Holdi20190327A43.6837.2521.9722.6315.2814.62
DLTRDollar Tree20190327A3.714.641.001.693.642.95
DLXDeluxe Corpo20190327A13.703.751.161.352.602.40
DMACDiaMedica Th20190327A71.9082.8431.8169.2651.0313.58
DMLPDorchester M20190327A70.1442.7430.8029.0111.9313.72
DMPIDelMar Pharm20190327A190.53145.30107.55110.4037.7534.90
DMRCDigimarc Cor20190327A92.2156.2015.4619.3740.7536.83
DMREDeltaShares20190327ETF55.56
DMRIDeltaShares20190327ETF90.6476.5576.5576.550.000.00
DMRLDeltaShares20190327ETF43.313.643.643.640.000.00
DMRMDeltaShares20190327ETF45.311.091.091.090.000.00
DMRSDeltaShares20190327ETF44.257.163.490.653.686.52
DNJRGolden Bull20190327A1127.00949.18759.89863.44189.3085.75
DNKNDunkin' Bran20190327A7.453.901.261.862.642.04
DNLWisdomTree G20190327ETF22.1012.3910.4310.451.971.94
DNLIDenali Thera20190327A37.5632.442.40-3.4530.0435.89
DNNDenison Mine20190327A42.5944.5136.9037.217.617.30
DNOWNOW INC.20190327A15.078.094.754.563.343.52
DNRDenbury Reso20190327A50.7142.0520.1421.7821.9020.26
DODiamond Offs20190327A10.658.604.234.134.374.46
DOCPHYSICIANS R20190327A5.564.521.762.282.762.24
DOCUDocuSign, In20190327A8.718.951.433.167.525.79
DOGProShares Sh20190327ETF1.801.730.330.611.401.12
DOGSArrow Dogs o20190327ETF181.63208.41208.41208.410.000.00
DOGZDogness (Int20190327A374.67253.31171.20172.3382.1180.98
DOLWisdomTree I20190327ETF16.088.538.608.62-0.08-0.09
DOMODomo, Inc. C20190327A25.7914.026.648.347.385.67
DONWisdomTree U20190327ETF3.933.080.902.452.180.63
DOOWisdomTree i20190327ETF17.387.817.867.87-0.05-0.07
DOOOBRP Inc. Com20190327A16.7711.064.024.627.046.44
DOORMASONITE INT20190327A25.598.582.883.705.704.89
DORMDorman Produ20190327A22.127.461.752.245.715.22
DOVDover Corpor20190327A5.142.180.490.781.691.39
DOXAmdocs Limit20190327A6.103.82-3.561.327.382.51
DPSTDirexion Dai20190327ETF21.9010.4413.5412.71-3.10-2.27
DPWDPW Holdings20190327A151.08135.6173.6288.8562.0946.77
DPZDomino's Piz20190327A10.094.921.321.793.603.13
DRADDigirad Corp20190327A194.46188.96134.23138.2154.7350.76
DREDuke Realty20190327A3.382.461.271.461.190.99
DRHDiamondRock20190327A9.1810.702.763.547.967.17
DRIDarden Resta20190327A3.711.960.831.001.130.95
DRIODarioHealth20190327A452.56453.75430.05430.0523.7023.70
DRIPDirexion Dai20190327ETF10.569.153.884.615.284.55
DRIVGlobal X Aut20190327ETF38.4164.4463.9863.910.470.53
DRNDirexion Dai20190327ETF53.4034.4114.9616.2219.4418.18
DRNADicerna Phar20190327A33.1321.629.779.3311.8612.29
DRQDril-Quip, I20190327A20.076.501.812.654.703.86
DRRMarket Vecto20190327ETN312.75332.16332.16332.160.000.00
DRRXDurect Corp20190327A105.99113.5477.0477.9436.5035.60
DRSKAptus Define20190327ETF8.598.068.008.000.060.05
DRVDirexion Dai20190327ETF20.9817.8711.1113.776.764.11
DRWWisdomTree G20190327ETF15.769.479.869.86-0.39-0.39
DSDrive Shack20190327A32.9521.8510.248.9711.6112.89
DSEDuff & Phelp20190327A32.7827.9723.3224.364.643.61
DSGXDescartes Sy20190327A11.138.153.765.174.402.99
DSIiShares MSCI20190327ETF3.234.391.311.203.083.19
DSKEDaseke, Inc.20190327A54.3341.1815.4317.1325.7524.05
DSLVVelocityShar20190327ETF15.338.242.652.695.605.55
DSPGDSP Group In20190327A26.3731.045.485.4525.5625.59
DSSDocument Sec20190327A151.64207.61160.81161.0146.8046.60
DSTLDistillate U20190327ETF18.4829.0029.4629.46-0.46-0.46
DSWLDeswell Indu20190327A255.5795.828.8949.8186.9446.01
DSXDiana Shippi20190327A45.8832.0717.4220.8714.6511.21
DTDWisdomTree U20190327ETF4.087.253.652.823.604.44
DTEDTE Energy C20190327A3.881.710.520.731.190.98
DTEADAVIDsTEA In20190327A178.2691.6466.7076.8724.9314.77
DTECALPS Disrupt20190327ETF48.6024.9425.0524.94-0.100.00
DTHWisdomTree I20190327ETF15.677.165.415.421.751.74
DTNWisdomTree U20190327ETF3.803.101.812.031.291.06
DTODB Crude Oil20190327ETN326.23
DTSSDatasea Inc.20190327A681.32551.97364.95374.10187.02177.87
DUGProShares Ul20190327ETF9.256.767.195.86-0.420.91
DUKDuke Energy20190327A1.722.640.330.502.312.14
DURAVanEck Vecto20190327ETF6.5538.1637.7137.710.450.45
DUSADavis Select20190327ETF36.6220.9722.0520.97-1.070.00
DUSLDirexion Dai20190327ETF31.5310.130.078.3810.061.75
DUSTDirexion Dai20190327ETF6.255.872.221.863.654.01
DVADaVita Inc.20190327A8.183.280.881.252.402.03
DVAXDynavax Tech20190327A24.9115.675.337.5110.348.16
DVDDover Motors20190327A98.0440.5940.5940.590.000.00
DVLUFirst Trust20190327ETF25.5611.6911.7311.60-0.050.09
DVNDevon Energy20190327A3.443.741.061.312.682.43
DVOLFirst Trust20190327ETF11.565.445.174.320.261.12
DVPDeep Value E20190327ETF21.848.718.808.91-0.09-0.19
DVYiShares Sele20190327ETF1.621.901.010.930.890.97
DVYAiShares Asia20190327ETF35.72164.20164.20164.200.000.00
DVYEiShares Emer20190327ETF6.993.581.072.012.511.57
DWASInvesco DWA20190327ETF17.606.995.635.741.361.25
DWATArrow Invest20190327ETF179.85
DWCRArrow DWA Co20190327ETF104.6186.6986.6986.690.000.00
DWFISPDR Dorsey20190327ETF21.6314.6314.6314.630.000.00
DWLDDavis Select20190327ETF28.3716.6512.3712.824.283.82
DWMWisdomTree I20190327ETF10.877.008.038.69-1.03-1.68
DWMCAdvisorShare20190327ETF183.3084.2478.7784.245.460.00
DWMFWisdomTree I20190327ETF29.4911.7911.1311.130.660.66
DWPPFirst Trust20190327ETF37.7528.3628.3828.32-0.020.04
DWSHAdvisorShare20190327ETF37.8014.5335.3235.45-20.79-20.92
DWSNDawson Geoph20190327A165.3365.8038.3044.1027.5021.70
DWXSPDR S&P Int20190327ETF4.673.823.173.530.640.28
DXDynex Capita20190327A16.6813.066.537.316.515.73
DXCDXC Technolo20190327A5.012.851.342.131.500.72
DXCMDexCom, Inc.20190327A11.3410.573.044.097.536.48
DXDProShares Ul20190327ETF3.453.100.581.192.521.91
DXGEWisdomTree G20190327ETF16.535.392.412.132.993.27
DXJWisdomTree J20190327ETF2.042.450.760.761.691.69
DXJSWisdomTree J20190327ETF36.8319.0519.0119.030.040.02
DXLGDestination20190327A116.5745.3545.2145.520.14-0.17
DXPEDXP Enterpri20190327A55.8631.039.7212.0121.3119.02
DXYNDixie Group20190327A68.8253.2252.0752.071.151.15
DYDycom Indust20190327A21.036.993.233.203.763.79
DYLSWisdomTree D20190327ETF10.318.347.598.530.75-0.18
DYNFBlackRock U.20190327ETF8.237.7511.7411.55-3.99-3.80
DYNTDynatronics20190327A490.1850.1153.9953.99-3.88-3.88
DZKDirexion Dai20190327ETF78.1027.53-11.9818.1239.519.41
DZSIDASAN Zhone20190327A351.73176.34174.12172.702.223.64
DZZDB Gold Doub20190327ETN68.1970.7570.7570.750.000.00
EAElectronic A20190327A4.793.28-0.240.193.523.09
EAFGrafTech Int20190327A12.836.890.491.116.405.78
EAGGiShares ESG20190327ETF8.833.023.073.02-0.050.00
EARNELLINGTON RE20190327A16.1212.094.564.787.537.31
EARSAuris Medica20190327A79.94140.84122.19133.3618.647.48
EASGXtrackers MS20190327ETF21.0621.4921.4921.490.000.00
EASIAmplify EASI20190327ETF19.8111.9912.5612.59-0.57-0.60
EASTEASTSIDE DIS20190327A245.68179.01118.86143.5160.1435.49
EATBrinker Inte20190327A8.995.732.532.733.203.00
EBEventbrite,20190327A36.1614.2310.669.893.574.34
EBAYeBay Inc20190327A2.764.460.341.014.133.46
EBFEnnis, Inc.20190327A22.6110.096.116.303.983.79
EBIXEbix Inc20190327A26.8411.554.634.916.926.63
EBIZGlobal X E-c20190327ETF36.5022.3217.6817.684.644.64
EBMTEagle Bancor20190327A776.8468.2568.0568.050.200.20
EBNDSPDR Bloombe20190327ETF4.641.851.371.500.400.27
EBSEmergent Bio20190327A19.307.433.854.293.583.14
EBSBMeridian Ban20190327A23.7311.366.256.745.124.63
EBTCEnterprise B20190327A452.23381.15376.02376.005.135.15
ECHiShares MSCI20190327ETF5.813.290.262.203.031.10
ECHOEcho Global20190327A25.8114.270.411.3213.8512.94
ECLEcolab, Inc.20190327A4.533.030.511.332.521.69
ECNSiShares MSCI20190327ETF60.7131.2627.0528.194.213.06
ECOLUS Ecology,20190327A43.7419.499.2511.4910.248.00
ECOMCHANNELADVIS20190327A29.4112.973.825.689.157.29
ECONColumbia Eme20190327ETF9.9025.8725.6525.660.230.21
ECORelectroCore,20190327A70.6039.8225.7333.2014.086.62
ECPGEncore Capit20190327A27.2818.7313.9514.574.784.16
ECTECA Marcellu20190327A58.7147.4552.1747.45-4.720.00
EDConsolidated20190327A2.892.240.340.451.901.79
EDCDirexion Dai20190327ETF10.866.173.003.313.182.87
EDENiShares MSCI20190327ETF26.6122.7221.8021.770.920.94
EDITEditas Medic20190327A30.7724.707.238.1417.4616.56
EDIVSPDR S&P Eme20190327ETF19.046.624.995.521.631.10
EDNTEdison Natio20190327A325.77197.43172.90171.9624.5325.47
EDOGALPS Emergin20190327ETF34.3925.2723.7723.771.491.49
EDOWFirst Trust20190327ETF12.219.319.319.310.000.00
EDRYEuroDry Ltd.20190327A530.10295.20242.65260.5452.5634.66
EDUCEducational20190327A115.1846.4734.2439.6412.236.83
EDVVanguard Wor20190327ETF6.422.922.122.190.800.73
EDZDirexion Dai20190327ETF8.305.092.242.392.852.69
EEEl Paso Elec20190327A11.204.030.370.843.663.20
EEFTEuronet Worl20190327A12.398.512.012.346.506.17
EEHELEMENTS Lin20190327ETN520.24
EELVInvesco S&P20190327ETF26.8019.1618.5420.550.62-1.39
EEMiShares MSCI20190327ETF2.382.620.701.651.920.97
EEMAiShares MSCI20190327ETF32.0623.7422.3423.181.410.57
EEMDAAM S&P Emer20190327ETF71.7648.7048.7048.700.000.00
EEMOInvesco S&P20190327ETF83.6535.1218.3918.3916.7316.73
EEMSiShares MSCI20190327ETF32.7310.219.139.311.080.90
EEMViShares Edge20190327ETF1.921.580.771.010.810.57
EEMXSPDR MSCI Em20190327ETF33.6874.7474.7474.740.000.00
EESWisdomTree U20190327ETF11.886.975.115.281.851.69
EETProShares Ul20190327ETF65.2326.0615.7316.9710.339.09
EEVProShares Tr20190327ETF7.895.051.072.413.992.64
EEXEmerald Hold20190327A49.7519.238.9210.6710.318.56
EFAiShares MSCI20190327ETF1.551.850.770.991.090.87
EFADProShares MS20190327ETF21.7110.119.379.460.730.65
EFASGlobal X MSC20190327ETF64.7922.6024.4024.40-1.79-1.79
EFAViShares Edge20190327ETF1.483.833.533.600.300.23
EFAXSPDR MSCI EA20190327ETF36.848.988.898.980.090.00
EFCEllington Fi20190327A9.806.951.652.175.304.78
EFGiShares MSCI20190327ETF3.662.511.912.150.600.36
EFNLiShares MSCI20190327ETF44.8011.9911.8611.880.140.12
EFOProShares Ul20190327ETF63.0333.7634.8234.82-1.06-1.06
EFOIEnergy Focus20190327A202.27116.6379.7579.7536.8836.88
EFSCEnterprise F20190327A29.0514.3314.3110.720.023.61
EFUProShares Tr20190327ETF39.6742.9442.9442.940.000.00
EFViShares MSCI20190327ETF2.082.571.621.680.960.90
EFXEquifax, Inc20190327A6.543.541.291.802.251.74
EFZProShares Tr20190327ETF7.618.517.607.880.910.62
EGANeGain Corpor20190327A42.1722.692.856.0419.8416.65
EGBNEagle Bancor20190327A17.436.612.740.693.865.91
EGHT8x8, Inc. Co20190327A10.076.041.701.774.354.28
EGLEEagle Bulk S20190327A34.2325.5513.3612.5412.1913.01
EGOEldorado Gol20190327A20.0819.315.755.8113.5613.50
EGOVNIC Inc20190327A12.2318.517.778.5110.7410.00
EGPEastGroup Pr20190327A15.366.452.604.473.851.99
EGPTVanEck Vecto20190327ETF72.5243.0743.7141.82-0.631.26
EGRXEagle Pharma20190327A43.2119.857.057.4612.8012.39
EGYVaalco Energ20190327A60.9342.4327.3530.3015.0812.13
EHCEncompass He20190327A9.665.880.130.505.755.39
EHTHeHealth, Inc20190327A36.0932.9313.8114.6919.1118.24
EIDOiShares MSCI20190327ETF4.063.952.572.271.391.69
EIDXEidos Therap20190327A101.8145.9420.9325.8125.0020.13
EIGEmployers Ho20190327A17.2525.473.744.4021.7321.07
EIGIEndurance In20190327A23.9823.880.540.5623.3523.32
EIGREiger BioPha20190327A60.2433.4112.4116.5921.0016.82
EIRLiShares MSCI20190327ETF34.246.675.476.271.190.40
EISiShares MSCI20190327ETF56.3341.2740.2240.691.050.58
EIXEdison Inter20190327A3.221.900.640.631.261.27
EKARIdeanomics N20190327ETF28.7733.7029.0729.074.634.63
EKSOEkso Bionics20190327A67.8767.6932.0332.8535.6634.84
ELThe Estee La20190327A4.462.681.281.401.391.27
ELANElanco Anima20190327A3.832.440.430.992.011.44
ELDWisdomTree E20190327ETF43.5456.7157.0557.11-0.33-0.40
ELFe.l.f. Beaut20190327A14.979.230.221.909.017.33
ELGXEndologix In20190327A52.2329.2815.9016.7313.3812.55
ELLOEllomay Capi20190327A486.49163.65-19.3671.54183.0192.10
ELMDElectromed,20190327A173.68218.13135.72135.7282.4182.41
ELOXEloxx Pharma20190327A219.82137.1622.6427.79114.52109.37
ELSEquity Lifes20190327A7.772.480.220.602.251.87
ELSEElectro-Sens20190327A443.22644.67530.35530.35114.31114.31
ELTKEltek Ltd20190327A665.99813.91813.91813.910.000.00
ELVTElevate Cred20190327A77.9134.2025.1525.129.069.08
ELYCallaway Gol20190327A8.005.532.102.453.423.07
EMAGVanEck Vecto20190327ETF116.4463.3363.3363.330.000.00
EMANeMagin Corpo20190327A281.39173.86-2.39141.15176.2532.71
EMBiShares J.P.20190327ETF0.931.731.090.920.650.81
EMBHiShares Inte20190327ETF24.8120.1919.5919.890.600.30
EMCBWisdomTree E20190327ETF57.4620.4331.8431.84-11.41-11.41
EMCFEmclaire Fin20190327A369.12198.38175.49190.5822.907.80
EMCGWisdomTree E20190327ETF39.9527.8018.5819.729.228.08
EMDVProShares MS20190327ETF40.2524.9224.3024.280.630.64
EMEEMCOR Group,20190327A11.023.681.531.962.151.72
EMFMGlobal X MSC20190327ETF28.678.558.858.55-0.290.00
EMGFiShares Edge20190327ETF25.7219.5019.4519.450.060.05
EMHYiShares J.P.20190327ETF5.923.363.333.480.03-0.12
EMIFiShares Emer20190327ETF82.9854.5054.1254.120.390.39
EMIHXtrackers Em20190327ETF216.2246.6346.6346.630.000.00
EMKREmcore Corp20190327A39.2241.4821.5931.1319.8910.36
EMLEastern Comp20190327A406.06144.1093.39110.4650.7133.64
EMLCVanEck Vecto20190327ETF3.003.371.021.742.361.64
EMLPFirst Trust20190327ETF4.333.292.031.971.261.32
EMMFWisdomTree E20190327ETF99.9980.0580.0580.050.000.00
EMMSEmmis Commun20190327A284.2261.2161.2161.210.000.00
EMNEastman Chem20190327A4.596.730.540.816.205.92
EMPEntergy Miss20190327A11.047.183.475.553.711.63
EMQQEMQQ The Eme20190327ETF14.785.741.722.174.023.58
EMREmerson Elec20190327A2.081.530.280.371.251.16
EMSGXtrackers MS20190327ETF38.4527.5527.5527.550.000.00
EMSHProShares Sh20190327ETF49.422.942.942.940.000.00
EMTLSPDR DoubleL20190327ETF20.9414.2214.2214.220.000.00
EMTYProShares De20190327ETF19.198.607.757.750.850.85
EMXEMX Royalty20190327A107.4678.4647.4447.4431.0231.02
EMXCiShares MSCI20190327ETF41.1439.0327.5332.2311.506.80
ENBEnbridge, In20190327A2.782.440.290.672.141.77
ENBLENABLE MIDST20190327A14.787.562.912.764.654.80
ENDPEndo Interna20190327A12.8714.261.602.4012.6711.89
ENFRAlerian Ener20190327ETF46.6821.4318.4221.393.010.03
ENGENGlobal Cor20190327A1026.84265.20242.06257.0923.158.11
ENLCENLINK MIDST20190327A8.537.273.112.564.154.71
ENLVEnlivex Ther20190327A230.52164.58102.52118.7762.1545.81
ENOBEnochian Bio20190327A99.2890.0363.2364.2626.8025.77
ENORiShares MSCI20190327ETF41.9414.7912.6012.672.192.12
ENPHEnphase Ener20190327A12.4712.085.685.406.406.69
ENREnergizer Ho20190327A12.734.931.221.563.713.37
ENSEnerSys, Inc20190327A14.696.173.414.042.762.13
ENSGThe Ensign G20190327A28.1012.992.854.9210.148.07
ENSVEnservco Cor20190327A178.78149.68120.87120.7728.8228.91
ENTGlobal Eagle20190327A45.09750.11607.83732.21142.2818.00
ENTAEnanta Pharm20190327A48.7219.808.239.6411.5710.16
ENTGEntegris Inc20190327A7.2113.202.101.9611.1011.24
ENTRERShares Ent20190327ETF28.2414.6013.4013.401.211.21
ENTXEntera Bio L20190327A950.69668.94668.94668.940.000.00
ENVENVESTNET, I20190327A18.929.024.844.914.184.10
ENVAEnova Intern20190327A23.007.78-0.753.558.524.22
ENZEnzo Biochem20190327A50.9537.4425.3729.4512.077.99
ENZLiShares Trus20190327ETF37.4928.6428.5128.470.130.16
EOGEOG Resource20190327A4.312.25-0.69-0.382.942.63
EOLSEvolus, Inc.20190327A66.1039.7312.6817.8527.0521.87
EPAMEPAM SYSTEMS20190327A15.314.882.433.192.451.69
EPAYBottomline T20190327A25.0816.953.183.8313.7713.13
EPCEdgewell Per20190327A10.363.730.600.973.122.76
EPDEnterprise P20190327A3.653.001.771.911.221.08
EPHEiShares MSCI20190327ETF7.1914.966.877.538.397.45
EPIWisdomTree I20190327ETF3.904.161.962.782.201.39
EPIXESSA Pharma20190327A218.72337.21281.03333.2656.183.95
EPMEvolution Pe20190327A36.4019.636.228.8513.4110.78
EPOLiShares MSCI20190327ETF4.633.513.622.16-0.131.33
EPPiShares MSCI20190327ETF3.453.040.801.522.241.52
EPREPR Properti20190327A8.604.061.461.942.612.13
EPRFInnovator S&20190327ETF23.3213.88-47.80-32.3261.6846.19
EPRTEssential Pr20190327A19.7917.3014.8815.442.421.86
EPSWisdomTree U20190327ETF20.3420.7420.2720.360.470.38
EPSNEpsilon Ener20190327A399.31251.58210.75205.3040.8346.28
EPUiShares MSCI20190327ETF13.0812.6810.6911.462.001.22
EPVProShares Ul20190327ETF27.8523.6218.2319.955.383.66
EPZMEpizyme, Inc20190327A36.1017.0012.4210.614.586.39
EQEquillium, I20190327A834.16439.61317.41360.84122.2078.77
EQALInvesco Russ20190327ETF5.906.622.061.684.564.94
EQBKEquity Bancs20190327A41.6618.843.984.7514.8614.09
EQCEquity Commo20190327A6.144.581.420.823.153.75
EQHEquitable Ho20190327A5.595.231.692.063.543.17
EQIXEquinix, Inc20190327A9.494.281.111.403.132.84
EQLALPS Equal S20190327ETF7.666.225.925.850.300.37
EQMEQM Midstrea20190327A14.886.641.461.035.185.61
EQREquity Resid20190327A4.983.080.310.162.772.92
EQRRProShares Eq20190327ETF46.1115.6216.4116.41-0.79-0.79
EQSEquus Total20190327A693.76
EQTEQT CORP20190327A5.454.641.542.253.102.39
EQWLInvesco S&P20190327ETF25.388.537.827.780.710.76
ERAERA GROUP IN20190327A62.1328.223.107.1625.1221.06
ERFEnerplus Cor20190327A11.7010.833.264.057.566.77
ERIEldorado Res20190327A13.5611.392.222.439.178.97
ERIEErie Indemni20190327A31.6413.535.467.408.076.14
ERIIEnergy Recov20190327A27.0423.599.819.7313.7813.86
ERMEquityCompas20190327ETF37.6640.8040.8040.800.000.00
EROSEROS INTERNA20190327A22.3410.732.973.667.767.07
ERSXERShares Non20190327ETF102.07114.41114.41114.410.000.00
ERUSiShares MSCI20190327ETF5.146.714.012.342.704.37
ERXDirexion Dai20190327ETF4.534.110.420.153.683.95
ERYDirexion Dai20190327ETF9.845.911.082.094.833.82
ESEversource E20190327A2.725.07-0.35-0.235.435.34
ESBKElmira Savin20190327A81.13225.91224.98231.810.93-5.89
ESCAEscalade Inc20190327A213.45140.84138.21138.212.632.63
ESEESCO Technol20190327A28.0611.883.464.638.427.25
ESEAEuroseas Ltd20190327A239.96230.81204.22204.1226.5926.69
ESGFlexShares T20190327ETF5.6325.6225.6222.620.003.00
ESGDiShares Trus20190327ETF15.969.516.467.703.051.81
ESGEiShares, Inc20190327ETF24.6312.8410.8310.922.011.92
ESGGFlexShares S20190327ETF22.3522.849.499.3813.3513.46
ESGNColumbia Sus20190327ETF117.5260.2360.4760.62-0.24-0.39
ESGREnstar Group20190327A43.0318.3413.1513.195.195.15
ESGSColumbia Sus20190327ETF41.40109.86114.25114.25-4.39-4.39
ESGUiShares Trus20190327ETF7.524.794.544.650.250.15
ESGVVanguard ESG20190327ETF6.463.001.882.421.120.58
ESIElement Solu20190327A10.7913.938.043.375.9110.60
ESLTElbit System20190327A69.7257.2450.0851.497.175.75
ESMLiShares ESG20190327ETF23.5068.8266.4166.722.412.10
ESNTEssent Group20190327A10.455.222.762.392.452.82
ESPEspey Mfg. &20190327A155.8465.6746.3256.4419.359.23
ESPOVanEck Vecto20190327ETF14.625.041.671.483.373.56
ESPREsperion The20190327A36.3724.1012.1612.7111.9411.39
ESQEsquire Fina20190327A630.76280.63271.01275.589.625.05
ESRTEMPIRE STATE20190327A6.686.322.673.403.652.92
ESSEssex Proper20190327A10.124.051.611.872.442.18
ESSAESSA Bancorp20190327A180.9098.6475.9177.6922.7320.95
ESTAEstablishmen20190327A165.01101.7496.9399.504.822.24
ESTCElastic N.V.20190327A24.4812.838.3510.164.482.67
ESTEEarthstone E20190327A62.8731.138.6910.8222.4420.31
ESXBCommunity Ba20190327A210.70147.95136.59139.1311.378.83
ETEnergy Trans20190327A6.634.552.743.121.811.43
ETFCE*Trade Fina20190327A3.055.75-0.34-0.606.096.35
ETHEthan Allen20190327A17.2010.705.435.905.274.80
ETHOETF Managers20190327ETF48.6934.0221.9234.0212.110.00
ETMEntercom Com20190327A19.2416.135.245.2510.8510.85
ETNEaton Corpor20190327A2.381.85-0.16-0.172.012.02
ETONEton Pharmac20190327A356.24207.31148.02158.2559.2949.06
ETREntergy Corp20190327A3.572.011.141.150.870.86
ETRNEquitrans Mi20190327A8.575.023.993.931.041.09
ETSYEtsy, Inc.20190327A10.636.321.782.594.553.73
ETTXEntasis Ther20190327A583.27147.69112.95112.9534.7434.74
EUDGWisdomTree E20190327ETF22.6928.5628.5628.560.000.00
EUDVProShares MS20190327ETF67.7053.4340.5740.5712.8612.86
EUFNiShares MSCI20190327ETF5.483.332.352.500.980.83
EUMProShares Tr20190327ETF5.334.761.431.963.332.80
EUMViShares Edge20190327ETF14.696.185.735.730.460.46
EURLDirexion Dai20190327ETF10.378.557.057.081.501.47
EURNEURONAV NV20190327A12.649.083.244.065.835.00
EURZXtrackers Eu20190327ETF105.2184.5193.8193.81-9.30-9.30
EUSAiShares MSCI20190327ETF6.753.592.943.210.650.38
EUSCWisdomTree E20190327ETF14.2514.3612.4012.351.962.02
EVEaton Vance20190327A6.7415.781.823.9814.0411.84
EVAEnviva Partn20190327A27.6012.348.539.063.813.28
EVBGEverbridge,20190327A28.3910.945.206.995.733.95
EVBNEvans Bancor20190327A280.4777.0065.0965.0611.9111.94
EVCEntravision20190327A41.3016.246.356.059.8910.20
EVEREverQuote, I20190327A125.1082.3458.2968.1024.0514.24
EVFMEvofem Biosc20190327A111.61101.1580.4285.7220.7215.43
EVGNEVOGENE LTD.20190327A376.60304.26131.96131.96172.30172.30
EVHEvolent Heal20190327A15.517.690.511.667.186.03
EVIEVI Industri20190327A164.5092.8977.5478.2915.3514.59
EVKEver-Glory I20190327A1043.37966.63966.63966.630.000.00
EVLOEvelo Biosci20190327A236.46171.20157.59159.0813.6112.12
EVOKEvoke Pharma20190327A148.76102.4655.8155.9246.6546.54
EVOLEvolving Sys20190327A213.00151.11151.11151.110.000.00
EVOPEVO Payments20190327A49.9512.588.598.063.994.52
EVREvercore Inc20190327A15.556.882.073.744.813.14
EVRGEvergy, Inc.20190327A5.522.881.741.951.130.93
EVRIEveri Holdin20190327A10.549.533.334.486.215.04
EVTCEVERTEC, INC20190327A16.726.041.972.414.083.63
EVXVanEck Vecto20190327ETF19.2414.1713.9314.100.240.08
EWEdwards Life20190327A7.804.011.271.802.742.21
EWAiShares MSCI20190327ETF4.734.221.341.732.882.49
EWBCEast-West Ba20190327A7.6013.951.231.7812.7212.18
EWCiShares MSCI20190327ETF3.672.621.221.501.391.11
EWCOInvesco Exch20190327ETF25.029.598.518.621.080.97
EWDiShares MSCI20190327ETF3.933.110.390.982.722.13
EWGiShares MSCI20190327ETF3.723.390.08-0.143.313.54
EWGSiShares MSCI20190327ETF32.6493.7693.7693.760.000.00
EWHiShares MSCI20190327ETF3.903.511.461.982.051.52
EWIiShares MSCI20190327ETF3.633.070.150.842.922.23
EWJiShares MSCI20190327ETF1.831.420.190.331.241.09
EWJEiShares MSCI20190327ETF23.60
EWJViShares MSCI20190327ETF24.07
EWKiShares MSCI20190327ETF18.574.233.453.720.780.51
EWLiShares MSCI20190327ETF2.852.690.831.161.861.53
EWMiShares MSCI20190327ETF3.383.241.361.701.881.54
EWMCInvesco S&P20190327ETF24.1516.6912.6412.644.064.05
EWNiShares MSCI20190327ETF3.413.151.562.211.590.94
EWOiShares MSCI20190327ETF35.51228.86228.23228.370.620.49
EWPiShares MSCI20190327ETF3.502.700.330.662.372.04
EWQiShares MSCI20190327ETF3.413.440.671.162.772.29
EWREInvesco S&P20190327ETF21.0911.3710.799.210.582.16
EWSiShares MSCI20190327ETF4.384.471.941.972.542.50
EWSCInvesco S&P20190327ETF49.8747.2847.3047.30-0.03-0.03
EWTiShares MSCI20190327ETF2.942.490.750.781.741.72
EWUiShares MSCI20190327ETF3.034.882.953.331.931.55
EWUSiShares MSCI20190327ETF84.7041.0440.6740.670.370.37
EWVProShares Tr20190327ETF85.0739.3538.3037.951.051.40
EWWiShares MSCI20190327ETF2.413.311.181.302.132.01
EWXSPDR S&P Eme20190327ETF9.187.505.935.891.571.61
EWYiShares MSCI20190327ETF1.671.42-0.050.161.471.25
EWZiShares MSCI20190327ETF2.517.375.225.862.171.54
EWZSiShares MSCI20190327ETF36.1421.3516.1616.135.195.22
EXASExact Scienc20190327A13.277.800.951.856.845.95
EXCExelon Corpo20190327A2.022.751.751.731.001.02
EXELExelixis Inc20190327A5.016.761.934.424.832.35
EXFOEXFO INC.20190327A98.4845.9277.7310.03-31.8035.89
EXIiShares Glob20190327ETF40.6435.5433.6733.701.871.84
EXKEndeavour Si20190327A36.6030.0915.9215.4814.1314.57
EXPEagle Materi20190327A12.125.382.362.813.022.57
EXPDExpeditors I20190327A3.542.000.190.381.811.62
EXPEExpedia Grou20190327A5.422.59-0.370.812.961.77
EXPIeXp World Ho20190327A86.9262.7242.4342.6320.2920.09
EXPOExponent Inc20190327A21.288.143.283.764.864.38
EXPRExpress, Inc20190327A25.3519.718.938.6910.8011.02
EXRExtra Space20190327A5.375.920.370.795.555.13
EXTNExterran Cor20190327A23.9010.394.245.756.164.64
EXTRExtreme Netw20190327A14.4517.2012.6313.154.584.07
EYENational Vis20190327A24.889.093.773.955.315.13
EYEGEyegate Phar20190327A259.27217.33167.68163.9149.6553.42
EYENEyenovia, In20190327A189.39126.4987.8384.5738.6741.92
EYESSecond Sight20190327A102.43146.8888.20115.1458.6831.75
EYLDCambria Emer20190327ETF28.888.769.8212.76-1.06-4.00
EYPTEyePoint Pha20190327A106.0482.1046.2744.6035.8337.50
EZAiShares MSCI20190327ETF5.252.421.031.211.391.21
EZJProShares Ul20190327ETF146.0278.2478.2478.240.000.00
EZMWisdomTree U20190327ETF7.636.574.166.002.410.57
EZPWEzcorp Inc20190327A20.0729.223.726.1425.5823.11
EZUiShare MSCI20190327ETF2.604.603.613.980.990.62
FFord Motor C20190327A11.5310.485.296.125.184.35
FAARFirst Trust20190327ETF25.2710.8413.0613.06-2.22-2.22
FABFirst Trust20190327ETF34.2428.5527.5928.080.960.47
FADFirst Trust20190327ETF26.6626.0725.7425.740.330.33
FAFFirst Americ20190327A9.534.471.782.242.692.23
FALNiShares Fall20190327ETF20.9813.0312.8512.850.180.18
FAMIFarmmi, Inc.20190327A102.9277.1629.7936.9447.3640.22
FANFirst Trust20190327ETF15.1012.3611.8411.840.520.52
FANGDiamondback20190327A8.947.391.962.535.424.86
FARMFarmer Bros20190327A40.1823.863.654.3120.2019.54
FAROFaro Technol20190327A47.4624.9711.7711.6913.2013.27
FASDirexion Dai20190327ETF4.503.18-0.01-0.083.193.26
FASTFastenal Co20190327A3.313.180.890.952.282.22
FATFAT Brands I20190327A289.30217.03175.09179.1741.9437.86
FATEFate Therape20190327A33.6015.506.876.748.638.76
FAUSFirst Trust20190327ETF59.7345.6461.9655.43-16.33-9.79
FAZDirexion Dai20190327ETF10.2910.402.514.817.895.59
FBFacebook, In20190327A1.891.91-0.080.661.991.25
FBCFlagstar Ban20190327A13.934.922.903.142.021.78
FBGXUBS AG FI En20190327ETN40.5730.4817.5718.0612.9112.42
FBHSFORTUNE BRAN20190327A3.611.980.390.831.601.14
FBIOFortress Bio20190327A82.63103.4859.0361.5744.4541.91
FBIZFirst Busine20190327A216.84177.07123.75128.9653.3248.10
FBKFB Financial20190327A52.7127.5419.0719.908.487.64
FBMFoundation B20190327A46.6822.0810.3911.6211.7010.47
FBMSFirst Bancsh20190327A77.9443.3626.7426.5416.6216.82
FBNCFirst Bancor20190327A28.7815.667.697.967.977.70
FBNDFidelity Tot20190327ETF4.743.783.693.690.090.08
FBPFirst BanCor20190327A9.448.682.853.025.835.66
FBSSFauquier Ban20190327A921.99144.52144.52144.520.000.00
FBTFirst Trust20190327ETF8.936.452.374.464.081.99
FBZFirst Trust20190327ETF85.7989.6182.8385.126.784.49
FCFranklin Cov20190327A94.4244.8037.4038.837.405.98
FCAFirst Trust20190327ETF132.55138.79138.79138.790.000.00
FCALFirst Trust20190327ETF41.4035.0335.6035.45-0.57-0.41
FCANFirst Trust20190327ETF32.0041.7841.7641.780.010.00
FCAPFirst Capita20190327A319.05302.02302.02302.020.000.00
FCAUFIAT CHRYSLE20190327A6.615.252.321.932.933.32
FCBCFirst Commun20190327A111.1539.3929.2129.3910.1810.00
FCBPFirst Choice20190327A249.83141.31144.77144.83-3.47-3.52
FCCOFirst Commun20190327A108.88109.16102.23102.236.936.93
FCCY1st Constitu20190327A211.10337.72302.14302.1435.5835.58
FCEFFirst Trust20190327ETF45.8124.2223.7023.700.520.52
FCELFuelCell Ene20190327A66.1666.1859.5154.906.6711.28
FCFFirst Common20190327A8.697.542.863.324.684.22
FCFSFirstCash, I20190327A19.869.162.533.516.625.65
FCGFirst Trust20190327ETF6.724.941.581.383.373.57
FCNFTI Consulti20190327A20.328.803.253.905.564.91
FCNCAFirst Citize20190327A37.1121.0113.5414.366.956.42
FCOMFidelity MSC20190327ETF7.674.434.114.300.320.14
FCORFidelity Cor20190327ETF10.0911.099.8412.741.25-1.65
FCPTFour Corners20190327A10.654.121.992.292.141.83
FCTRFirst Trust20190327ETF27.7819.1419.2119.14-0.070.00
FCVTFirst Trust20190327ETF13.939.394.864.904.564.52
FCXFreeport-McM20190327A8.016.713.113.613.593.09
FDBCFidelity D &20190327A529.95196.09196.09196.090.000.00
FDDFirst Trust20190327ETF8.128.146.707.091.441.04
FDEFFirst Defian20190327A39.9238.680.05-0.0438.6338.72
FDEMFidelity Tar20190327ETF28.4413.6211.4811.482.142.14
FDEVFidelity Tar20190327ETF17.6334.3133.1333.131.181.18
FDHYFidelity Hig20190327ETF23.4696.6345.8446.1550.7950.47
FDISFidelity MSC20190327ETF5.282.481.251.481.221.00
FDIVFirst Trust20190327ETF19.7619.3219.3219.320.000.00
FDLFirst Trust20190327ETF3.413.232.482.830.750.40
FDLOFidelity Low20190327ETF15.449.9810.429.67-0.440.30
FDMFirst Trust20190327ETF11.209.188.698.840.490.33
FDMOFidelity Mom20190327ETF16.3713.817.069.126.754.69
FDNFirst Trust20190327ETF3.431.77-0.010.941.780.82
FDNIFirst Trust20190327ETF47.6424.4624.4624.460.000.00
FDPFresh Del Mo20190327A19.5712.023.082.458.949.57
FDRRFidelity Div20190327ETF23.0623.714.104.0319.6119.68
FDSFactset Rese20190327A11.177.272.463.704.813.57
FDTFirst Trust20190327ETF13.288.486.977.091.521.39
FDTSFirst Trust20190327ETF87.5338.0238.0238.020.000.00
FDUSFidus Invest20190327A19.5921.116.318.7114.8012.40
FDVVFidelity Hig20190327ETF23.5113.374.8612.018.511.36
FDXFedEx Corpor20190327A3.802.001.171.350.830.65
FEFirstEnergy20190327A2.511.930.020.711.901.21
FEIMFrequency El20190327A338.22194.00189.69189.694.314.31
FELEFranklin Ele20190327A34.4914.047.699.176.354.87
FEMFirst Trust20190327ETF7.546.143.383.392.742.72
FEMBFirst Trust20190327ETF17.5215.6418.1014.00-2.451.64
FEMSFirst Trust20190327ETF57.3730.5826.9527.043.633.54
FENCFennec Pharm20190327A53.2494.4510.6927.4083.7667.05
FENYFidelity MSC20190327ETF5.919.152.922.156.236.99
FEPFirst Trust20190327ETF7.035.084.184.570.900.51
FETFORUM ENERGY20190327A20.0416.306.197.4910.118.80
FEULCredit Suiss20190327ETN77.0088.9588.9588.950.000.00
FEUZFirst Trust20190327ETF76.9530.8528.0228.022.832.83
FEXFirst Trust20190327ETF3.453.681.331.482.352.20
FEYEFireEye, Inc20190327A6.334.960.050.874.914.08
FEZSPDR EURO ST20190327ETF2.752.50-0.13-0.102.632.59
FFFuture Fuel20190327A27.0513.405.015.708.397.70
FFBCFirst Financ20190327A16.4535.398.406.3326.9929.06
FFBWFFBW, Inc. C20190327A275.7346.060.410.4145.6545.65
FFEUBarclays ETN20190327ETN52.5839.1539.7240.09-0.57-0.94
FFGFBL Financia20190327A46.5720.6112.3813.108.237.51
FFHGFormula Foli20190327ETF36.9913.2012.9713.200.230.00
FFHLFuwei Films20190327A371.51175.73148.42154.5027.3121.23
FFICFlushing Fin20190327A25.079.545.045.544.504.00
FFINFirst Financ20190327A10.884.981.141.303.843.68
FFIUUVA Unconstr20190327ETF42.0233.0733.0733.070.000.00
FFIVF5 Networks20190327A7.904.021.481.332.542.69
FFNWFirst Financ20190327A225.13132.77125.55127.007.225.78
FFRFirst Trust20190327ETF38.4919.809.679.6710.1410.14
FFSGFormulaFolio20190327ETF43.7829.9328.7628.761.181.18
FFTGFormulaFolio20190327ETF44.2633.9431.6032.152.341.79
FFTIFormulaFolio20190327ETF8.356.336.086.280.250.05
FFTYInnovator IB20190327ETF5.003.902.402.691.501.21
FFWMFirst Founda20190327A20.8421.883.716.5418.1715.34
FGFGL Holdings20190327A12.9040.2334.2336.286.054.59
FGBIFIRST GUARAN20190327A535.77193.07133.83159.5459.2333.53
FGDFirst Trust20190327ETF17.717.49-0.974.528.472.97
FGENFibroGen, In20190327A26.6912.226.236.705.985.52
FGMFirst Trust20190327ETF35.8221.5215.9316.825.594.70
FHBFirst Hawaii20190327A4.7512.671.132.0011.5410.69
FHKFirst Trust20190327ETF52.7474.5774.5774.570.000.00
FHLCFidelity MSC20190327ETF5.682.602.112.350.490.24
FHNFirst Horizo20190327A8.656.342.612.863.723.48
FIFRANKS INTER20190327A17.5610.076.085.653.984.41
FIBKFirst Inters20190327A14.6610.402.212.848.197.56
FIBRiShares Edge20190327ETF8.738.338.528.52-0.19-0.19
FICOFair Isaac C20190327A22.957.051.903.085.153.97
FIDFirst Trust20190327ETF152.99106.38100.23105.766.140.61
FIDIFidelity Int20190327ETF48.4317.5317.8617.53-0.340.00
FIDUFidelity MSC20190327ETF5.393.431.631.771.801.66
FIEEFI Enhanced20190327ETN101.4852.1752.8952.24-0.72-0.07
FIHDUBS AG FI En20190327ETN82.6045.1038.1443.256.881.23
FILLiShares MSCI20190327ETF55.77306.66306.66306.660.000.00
FINXGlobal X Fun20190327ETF35.6516.3315.3915.820.940.52
FISFidelity Nat20190327A2.624.223.163.321.060.90
FISIFinancial In20190327A143.2383.6067.0269.0616.5814.55
FISVFiserv Inc20190327A2.122.690.931.751.760.94
FITFitbit, Inc.20190327A17.6013.934.285.909.658.03
FITBFifth Third20190327A4.034.421.381.723.042.70
FIVAFidelity Int20190327ETF73.11106.27106.27106.270.000.00
FIVEFive Below,20190327A9.385.982.142.573.833.40
FIVGDefiance Nex20190327ETF12.846.906.736.630.170.27
FIVNFIVE9, INC.20190327A19.9811.434.716.506.724.93
FIWFirst Trust20190327ETF15.319.969.719.780.250.18
FIXComfort Syst20190327A17.966.251.231.515.024.74
FIXDFirst Trust20190327ETF7.363.172.913.460.26-0.29
FIXXHomology Med20190327A135.2383.8960.8264.2323.0719.66
FIYYBarclays ETN20190327ETN76.1639.1334.5437.364.601.77
FIZZNational Bev20190327A20.928.483.383.735.114.76
FJPFirst Trust20190327ETF56.2219.9919.9619.960.030.03
FKOFirst Trust20190327ETF92.5430.1530.1530.150.000.00
FKUFirst Trust20190327ETF90.0848.5328.1533.6820.3814.85
FLFoot Locker,20190327A5.103.791.932.251.861.54
FLAGFLAG-Forensi20190327ETF102.5120.0219.1119.110.910.91
FLAXFranklin FTS20190327ETF92.7039.5139.5139.510.000.00
FLBLFranklin Lib20190327ETF28.4420.0420.0420.040.000.00
FLBRFranklin FTS20190327ETF39.2540.3531.7332.808.627.56
FLCAFranklin FTS20190327ETF70.0150.7517.0917.0933.6633.66
FLCHFranklin FTS20190327ETF53.3426.4726.4726.470.000.00
FLCOFranklin Lib20190327ETF18.4614.3513.2013.201.151.15
FLDMFluidigm Cor20190327A18.7811.836.477.315.364.53
FLDRFidelity Low20190327ETF7.7514.5220.1020.10-5.58-5.58
FLEEFranklin FTS20190327ETF10.324.304.304.300.000.00
FLEHFranklin FTS20190327ETF24.5244.2648.6848.68-4.42-4.42
FLEUBarclays ETN20190327ETN100.6832.6332.6332.630.000.00
FLEXFlex Ltd. Or20190327A10.539.682.173.037.516.65
FLFRFranklin FTS20190327ETF5.92
FLGBFranklin FTS20190327ETF37.5738.5338.5338.530.000.00
FLGECredit Suiss20190327ETN32.1519.3720.1620.69-0.79-1.32
FLGRFranklin FTS20190327ETF13.427.827.827.820.000.00
FLGTFulgent Gene20190327A337.10165.2077.3277.3287.8887.88
FLHKFranklin FTS20190327ETF25.3715.6116.0616.06-0.45-0.45
FLHYFranklin Lib20190327ETF35.8637.0437.0437.040.000.00
FLIAFranklin Lib20190327ETF38.4136.6736.6736.670.000.00
FLICFirst of Lon20190327A33.9518.963.905.7215.0513.24
FLINFranklin FTS20190327ETF36.6435.4553.6735.92-18.22-0.47
FLIRFlir Systems20190327A3.954.59-0.150.014.744.58
FLIYFranklin FTS20190327ETF16.1810.439.8010.830.63-0.40
FLJHFranklin FTS20190327ETF67.18
FLJPFranklin FTS20190327ETF18.6718.2817.1317.311.140.97
FLKRFranklin FTS20190327ETF42.9721.722.8820.3718.841.35
FLLFull House R20190327A248.63161.2473.2073.1188.0588.13
FLLAFranklin FTS20190327ETF84.9944.3044.3044.300.000.00
FLLVFranklin Lib20190327ETF45.2141.1641.1641.160.000.00
FLMFirst Trust20190327ETF46.34144.93144.97144.97-0.04-0.04
FLMBFranklin Lib20190327ETF45.6935.6035.6035.600.000.00
FLMIFranklin Lib20190327ETF45.27
FLMNFalcon Miner20190327A60.5434.125.626.7228.5027.40
FLMXFranklin FTS20190327ETF77.5413.5713.5713.570.000.00
FLNFirst Trust20190327ETF56.0448.1915.4016.8332.8031.36
FLNTFluent, Inc.20190327A38.9528.7312.7013.2116.0315.58
FLOFlowers Food20190327A4.854.253.523.340.720.90
FLOTiShares Floa20190327ETF1.971.271.201.210.080.06
FLOWSPX FLOW, In20190327A22.7811.726.016.865.714.86
FLQDFranklin Lib20190327ETF26.6211.4311.4511.43-0.020.00
FLQEFranklin Lib20190327ETF30.6736.0934.9236.091.170.00
FLQGFranklin Lib20190327ETF39.932.752.752.750.000.00
FLQHFranklin Lib20190327ETF18.1010.7511.8011.80-1.05-1.05
FLQLFranklin Lib20190327ETF9.295.485.125.150.350.32
FLQMFranklin Lib20190327ETF26.7977.9443.4443.4434.5034.50
FLQSFranklin Lib20190327ETF25.6825.0521.6222.013.433.04
FLRFluor Corpor20190327A5.553.160.930.832.232.33
FLRNSPDR Bloombe20190327ETF3.263.163.133.130.030.03
FLRTPacific Glob20190327ETF98.2586.8386.8386.830.000.00
FLRUFranklin FTS20190327ETF58.91156.51156.51156.510.000.00
FLSFlowserve Co20190327A7.634.190.891.223.302.98
FLSAFranklin FTS20190327ETF39.73
FLSWFranklin FTS20190327ETF104.03
FLTFleetCor Tec20190327A6.712.590.390.392.202.21
FLTBFidelity Lim20190327ETF13.684.644.704.60-0.060.03
FLTRVanEck Vecto20190327ETF3.983.151.711.711.441.44
FLTWFranklin FTS20190327ETF69.9771.9071.9071.900.000.00
FLWS1-800-FLOWER20190327A17.7911.476.175.875.305.62
FLXNFlexion Ther20190327A26.7016.2611.238.995.047.28
FLXSFlexsteel In20190327A175.9743.8313.4227.9530.4215.89
FLZAFranklin FTS20190327ETF33.44
FMiShares MSCI20190327ETF15.518.036.666.391.371.64
FMAOFarmers & Me20190327A179.06115.60103.83107.8211.777.78
FMATFidelity MSC20190327ETF6.4810.447.999.412.461.04
FMBFirst Trust20190327ETF11.354.223.953.930.270.29
FMBHFirst Mid Ba20190327A145.1251.3938.2243.7913.177.61
FMBIFirst Midwes20190327A7.3330.645.183.6025.4627.04
FMCFMC Corporat20190327A5.421.990.300.461.701.53
FMCIForum Merger20190327A121.6194.4494.4494.440.000.00
FMFFirst Trust20190327ETF18.2150.7653.5453.54-2.78-2.78
FMHIFirst Trust20190327ETF41.4330.3030.2930.290.010.01
FMKFirst Trust20190327ETF25.5114.2311.5812.132.652.10
FMNBFarmers Nati20190327A119.6435.1927.5929.517.605.68
FNFabrinet20190327A20.058.804.124.494.684.32
FNBF.N.B. Corp20190327A9.627.094.795.972.301.12
FNCBFNCB Bancorp20190327A120.56101.8134.6876.0267.1425.79
FNCLFidelity MSC20190327ETF3.615.53-0.86-0.816.416.35
FNDFloor & Deco20190327A11.164.532.322.512.212.02
FNDASchwab Funda20190327ETF9.153.133.862.90-0.730.23
FNDBSchwab Funda20190327ETF9.7919.6615.0619.444.600.23
FNDCSchwab Funda20190327ETF11.993.553.472.880.080.66
FNDESchwab Funda20190327ETF5.844.873.803.861.081.02
FNDFSchwab Funda20190327ETF5.293.502.262.061.241.44
FNDXSchwab Funda20190327ETF4.333.442.752.840.690.60
FNFFidelity Nat20190327A4.813.601.761.961.841.63
FNGDMicroSectors20190327ETN37.3118.168.6712.079.496.09
FNGUMicroSectors20190327ETN17.5210.808.8210.151.980.65
FNGZMicroSectors20190327ETN22.45327.19325.82325.891.371.30
FNHCFedNat Holdi20190327A46.7123.6314.7625.858.87-2.22
FNIFirst Trust20190327ETF18.528.938.818.850.130.09
FNJNFinjan Holdi20190327A89.01101.290.961.55100.3399.74
FNKFirst Trust20190327ETF37.9416.2915.9115.990.390.31
FNKOFunko, Inc.20190327A26.0115.864.225.2811.6410.58
FNLCFirst Bancor20190327A180.2152.2950.5850.581.711.71
FNVFranco-Nevad20190327A5.093.100.430.522.672.58
FNWBFirst Northw20190327A187.47128.1092.62122.2435.485.87
FNXFirst Trust20190327ETF10.067.115.655.581.471.53
FNYFirst Trust20190327ETF35.1620.5719.5720.571.010.01
FOCSFocus Financ20190327A49.7218.458.5911.119.927.43
FOEFerro Corpor20190327A7.285.301.751.543.563.76
FOLDAmicus Thera20190327A9.688.548.835.40-0.293.14
FONRFonar Corpor20190327A121.8661.2832.7440.8628.5420.42
FORForestar Gro20190327A151.0262.5658.1459.174.423.39
FORDForward Indu20190327A230.71153.05138.19138.1914.8514.85
FORKFuling Globa20190327A375.76161.34120.32120.3241.0341.03
FORMFormFactor I20190327A15.1332.610.431.3032.1831.31
FORRForrester Re20190327A84.4329.137.7311.8521.4017.29
FOSLFossil Group20190327A13.0312.342.453.959.788.39
FOVLiShares Focu20190327ETF9.908.298.298.290.000.00
FOXFox Corporat20190327A3.302.83-0.390.293.222.53
FOXAFox Corporat20190327A3.203.41-1.17-1.094.584.50
FOXFFox Factory20190327A26.8914.063.894.5010.189.56
FPAFirst Trust20190327ETF80.2526.0115.8515.8510.1610.16
FPACFar Point Ac20190327A15.6610.7110.6210.620.090.09
FPAYFlexShopper,20190327A95.5871.5364.0164.017.527.52
FPEFirst Trust20190327ETF5.514.654.144.170.510.48
FPEIFirst Trust20190327ETF13.699.5311.6711.64-2.14-2.11
FPHFive Point H20190327A40.6618.973.737.1215.2411.85
FPIFarmland Par20190327A30.9718.395.405.1512.9913.24
FPRXFive Prime T20190327A37.7116.184.9511.0011.235.18
FPXFirst Trust20190327ETF5.343.822.141.981.681.84
FPXEFirst Trust20190327ETF20.0314.7014.7014.700.000.00
FPXIFirst Trust20190327ETF65.7228.8328.8328.830.000.00
FQALFidelity Qua20190327ETF13.7312.6813.0613.05-0.39-0.37
FRFirst Indust20190327A4.423.160.860.862.292.29
FRAKVanEck Vecto20190327ETF71.8163.8448.8848.8814.9514.95
FRANFrancesca''s20190327A103.4390.74115.7293.97-24.97-3.22
FRBAFirst Bank20190327A129.8536.7122.8325.8613.8810.85
FRBKRepublic Fir20190327A48.24115.7157.9460.0857.7755.63
FRCFirst Republ20190327A6.343.471.401.792.071.69
FRDFriedman Ind20190327A159.1340.3129.2631.1411.059.18
FRELFidelity MSC20190327ETF6.158.541.303.237.245.32
FRGIFiesta Resta20190327A30.1932.4911.5211.9720.9620.52
FRIFirst Trust20190327ETF5.933.724.025.27-0.30-1.55
FRLGLarge Cap Gr20190327ETN60.2145.1244.5444.490.580.63
FRMEFirst Mercha20190327A15.365.611.592.264.013.35
FROFrontline Lt20190327A15.4614.094.876.409.227.69
FRPTFreshpet, In20190327A21.0620.881.883.2219.0117.66
FRTFederal Real20190327A7.335.062.663.002.402.06
FRTAForterra, In20190327A70.9344.0611.5311.4832.5532.58
FSBFranklin Fin20190327A27.4312.576.757.045.835.53
FSBCFSB Bancorp,20190327A301.72103.1991.8493.1211.3510.07
FSBWFS Bancorp,20190327A243.6898.8884.4587.7214.4211.16
FSCTForeScout Te20190327A22.0017.185.055.4412.1311.74
FSFGFirst Saving20190327A187.98124.75124.75124.750.000.00
FSIFlexible Sol20190327A109.7360.2514.5014.5045.7545.75
FSKFS KKR Capit20190327A16.9812.6010.169.282.383.26
FSLRFirst Solar,20190327A7.975.812.593.083.222.73
FSMFORTUNA Silv20190327A27.6523.3711.2111.8212.1511.53
FSMBFirst Trust20190327ETF17.3128.6028.6028.600.000.00
FSMDFidelity Sma20190327ETF19.9712.0412.0412.04-0.010.00
FSPFranklin Str20190327A20.1212.3711.0910.061.282.32
FSSFederal Sign20190327A11.255.161.621.453.543.71
FSTAFidelity MSC20190327ETF4.124.642.572.872.071.77
FSTRFoster (Lb)20190327A114.4531.1215.8217.8415.3013.28
FSVFirstService20190327A21.6713.887.345.876.538.00
FSZFirst Trust20190327ETF22.4114.8414.7413.320.091.52
FTAFirst Trust20190327ETF3.943.172.612.400.560.77
FTACFinTech Acqu20190327A30.7530.7730.7730.770.000.00
FTAGFirst Trust20190327ETF63.0758.0558.0558.050.000.00
FTAIFortress Tra20190327A23.5611.399.6110.181.771.21
FTCFirst Trust20190327ETF4.693.031.161.491.871.54
FTCHFarfetch Lim20190327A15.078.091.032.787.075.32
FTCSFirst Trust20190327ETF2.813.57-0.361.563.932.02
FTDRfrontdoor, i20190327A36.5024.3221.5922.342.731.99
FTECFidelity MSC20190327ETF3.433.211.811.591.401.63
FTEKFuel Tech, I20190327A128.5393.3575.3376.0218.0217.34
FTFTFuture FinTe20190327A477.48299.31243.14248.2456.1751.06
FTGCFirst Trust20190327ETF17.7115.3615.2115.160.150.20
FTHIFirst Trust20190327ETF22.2220.6916.6716.874.023.82
FTITechnipFMC p20190327A4.363.900.841.083.062.82
FTKFlotek Indus20190327A32.2326.7312.1913.0514.5113.62
FTLBFirst Trust20190327ETF22.289.2912.1710.72-2.88-1.43
FTLSFirst Trust20190327ETF13.043.172.802.810.370.36
FTNTFortinet, In20190327A5.432.780.200.352.572.43
FTRFrontier Com20190327A47.8845.3213.9114.0731.4131.23
FTRIFirst Trust20190327ETF67.04117.18117.11117.110.070.07
FTSFortis Inc.20190327A2.852.430.901.011.531.42
FTSDFranklin Lib20190327ETF4.483.202.993.000.210.19
FTSIFTS Internat20190327A38.5417.243.605.5113.6411.73
FTSLFirst Trust20190327ETF5.433.993.573.590.420.40
FTSMFirst Trust20190327ETF1.681.171.171.170.000.00
FTVFortive Corp20190327A3.951.721.951.76-0.23-0.04
FTXDFirst Trust20190327ETF58.0436.5836.5836.580.000.00
FTXGFirst Trust20190327ETF63.8823.2318.4320.944.802.29
FTXHFirst Trust20190327ETF54.7426.1116.5814.779.5311.34
FTXLFirst Trust20190327ETF52.2431.8926.2027.545.694.35
FTXNFirst Trust20190327ETF57.0947.7547.6047.700.150.05
FTXOFirst Trust20190327ETF5.763.601.271.852.321.75
FTXRFirst Trust20190327ETF12.758.748.748.740.000.00
FUDE-TRACS UBS20190327ETN159.07
FUEAB Svensk Ek20190327ETN1562.68
FULH.B. Fuller20190327A11.023.991.652.112.341.89
FULTFulton Finan20190327A7.089.003.833.965.185.07
FUMBFirst Trust20190327ETF23.4519.9319.9319.930.000.00
FUNCedar Fair,20190327A22.949.043.875.285.173.76
FUNCFirst United20190327A143.0386.50-16.0138.50102.5148.00
FUNDSprott Focus20190327A54.0465.5638.4038.5727.1626.99
FUSBFirst US Ban20190327A34.38103.6190.63101.7212.971.89
FUTProShares Ma20190327ETF21.3021.4325.0721.43-3.640.00
FUTYFidelity MSC20190327ETF3.654.060.861.523.202.54
FUVArcimoto, In20190327A111.75214.91169.37169.2145.5445.70
FVFirst Trust20190327ETF7.505.494.624.100.871.39
FVALFidelity Val20190327ETF11.0714.1211.4512.182.671.95
FVCFirst Trust20190327ETF24.0319.5419.0319.140.510.40
FVCBFVCBankcorp,20190327A111.0488.5614.4014.2374.1674.32
FVDFirst Trust20190327ETF3.432.551.611.480.941.07
FVEFive Star Se20190327A267.29193.79141.92141.8951.8751.90
FVLFirst TrustV20190327ETF24.7017.1416.6916.650.460.49
FWONALiberty Medi20190327A31.0316.087.938.918.147.16
FWONKLiberty Medi20190327A18.356.905.076.711.830.19
FWRDForward Air20190327A21.625.401.421.593.983.81
FXDFirst Trust20190327ETF6.375.265.955.87-0.70-0.61
FXGFirst Trust20190327ETF4.643.982.773.171.210.81
FXHFirst Trust20190327ETF6.203.792.803.320.990.47
FXIiShares Chin20190327ETF2.303.041.231.591.801.45
FXLFirst Trust20190327ETF4.513.231.761.941.471.29
FXNFirst Trust20190327ETF8.9713.5511.3411.482.222.07
FXOFirst Trust20190327ETF4.903.362.262.461.100.89
FXPProShares Ul20190327ETF4.283.930.230.413.703.52
FXRFirst Trust20190327ETF6.085.294.734.130.561.16
FXUFirst Trust20190327ETF5.105.074.053.761.021.31
FXZFirst Trust20190327ETF7.0613.031.61-2.8511.4315.88
FYCFirst Trust20190327ETF16.069.237.487.901.751.33
FYLDCambria Fore20190327ETF24.3528.7628.8928.97-0.14-0.22
FYTFirst Trust20190327ETF38.0113.885.113.958.779.93
FYXFirst Trust20190327ETF9.634.463.003.111.461.35
GGENPACT LIMI20190327A4.422.500.700.821.801.68
GAACambria Glob20190327ETF31.5629.8020.0119.869.799.94
GABCGerman Ameri20190327A35.1723.944.094.7119.8419.22
GAIAGaia, Inc. C20190327A50.2935.51-1.012.1836.5333.34
GAINGladstone In20190327A14.099.665.255.544.414.12
GALSPDR SSgA Gl20190327ETF33.4321.8423.0823.08-1.24-1.24
GALTGalectin The20190327A65.3634.424.947.5129.4826.91
GAMRETFMG Video20190327ETF32.4212.4311.8612.170.560.26
GARSGarrison Cap20190327A28.3721.6417.5017.504.144.14
GASSStealthGas,20190327A53.2735.3132.6533.012.662.30
GATXGATX Corpora20190327A19.204.921.271.783.653.14
GAZiPath Series20190327ETN68.29163.31144.94152.8118.3710.50
GBCIGlacier Banc20190327A13.5722.392.443.0019.9519.39
GBDCGolub Capita20190327A9.256.681.714.324.982.36
GBFiShares Gove20190327ETF13.314.523.853.850.670.67
GBILGoldman Sach20190327ETF1.080.830.800.810.030.02
GBLGAMCO Invest20190327A224.6357.6049.7454.417.863.19
GBLIGlobal Indem20190327A295.42176.11156.52158.3119.5817.80
GBRNew Concept20190327A230.92130.83110.01118.5020.8112.33
GBTGlobal Blood20190327A30.3613.005.866.377.146.64
GBUYGoldman Sach20190327ETF14.479.839.319.470.520.37
GBXThe Greenbri20190327A14.206.634.064.542.572.09
GCAPGain Capital20190327A22.2117.446.448.7311.008.70
GCBCGreene Count20190327A254.42354.45188.84188.84165.61165.61
GCEClaymore/Rob20190327ETN1120.37
GCIGannett Co.,20190327A10.1310.900.452.2410.458.67
GCOGenesco Inc.20190327A13.777.232.143.005.094.23
GCOWPacer Global20190327ETF49.3530.1125.3425.344.774.77
GCPGCP Applied20190327A16.556.302.382.823.933.49
GDGeneral Dyna20190327A5.762.751.101.331.651.42
GDATGoldman Sach20190327ETF17.5414.9118.7318.17-3.82-3.26
GDDYGoDaddy Inc20190327A6.413.610.821.112.792.50
GDENGolden Enter20190327A34.0418.233.853.7414.3814.49
GDMAGadsden Dyna20190327ETF15.8013.0912.3312.330.760.76
GDNAGoldman Sach20190327ETF20.0318.1920.7623.90-2.57-5.71
GDOTGreen Dot Co20190327A13.436.563.193.913.372.65
GDPGoodrich Pet20190327A333.86242.44240.80241.561.650.89
GDVDPrincipal Ac20190327ETF12.3616.5516.5516.550.000.00
GDXVanEck Vecto20190327ETF4.333.860.571.493.302.36
GDXJVanEck Vecto20190327ETF3.032.760.200.572.552.19
GEGeneral Elec20190327A10.018.605.135.493.473.11
GECGreat Elm Ca20190327A732.36188.82191.85191.25-3.03-2.43
GECCGreat Elm Ca20190327A38.2424.7716.5521.398.223.39
GEFGreif, Inc.20190327A19.747.761.491.006.286.76
GEFBGreif, Inc.20190327A234.03102.89104.47103.20-1.58-0.31
GELGenesis Ener20190327A20.457.682.924.054.763.64
GEMGoldman Sach20190327ETF9.946.355.735.740.630.61
GENGenesis Heal20190327A116.8082.2166.1564.9416.0617.27
GENCGencor Indus20190327A356.2795.9567.2180.2828.7515.67
GENYPrincipal Mi20190327ETF36.4842.5545.9646.25-3.41-3.70
GEOThe GEO Grou20190327A10.875.432.062.483.372.95
GEOSGeospace Tec20190327A97.3651.2216.8828.1234.3423.10
GERNGeron Corp20190327A60.8356.2929.0227.1227.2729.18
GESGuess?, Inc.20190327A8.806.371.241.665.124.71
GEVOGevo, Inc.20190327A80.7856.8543.2944.9513.5611.89
GFEDGuaranty Fed20190327A554.46449.21416.67416.6732.5332.53
GFFGriffon Corp20190327A19.957.362.123.125.244.24
GFINGoldman Sach20190327ETF20.117.115.655.191.461.92
GFNGeneral Fina20190327A231.0355.1229.7232.8825.4022.24
GGGGraco Inc20190327A8.023.571.421.822.161.76
GHGuardant Hea20190327A38.2918.365.929.8912.448.47
GHCGRAHAM HOLDI20190327A36.7118.3612.3911.935.455.91
GHLGreenhill &20190327A19.768.371.933.646.444.74
GHMGraham Corpo20190327A204.39105.64100.89101.304.754.34
GHYBGoldman Sach20190327ETF16.259.688.188.921.500.76
GHYGiShares US &20190327ETF18.8212.2011.9612.150.230.05
GIBCGI Inc.20190327A3.922.710.901.271.811.44
GIFIGulf Island20190327A220.8249.1638.5038.1210.6611.04
GIGBGoldman Sach20190327ETF11.938.958.938.950.010.00
GIGMGigaMedia Lt20190327A173.94115.00134.59134.59-19.59-19.59
GIISPDR S&P Glo20190327ETF22.2121.8317.6521.544.180.29
GIIIG-Iii Appare20190327A16.838.25-6.34-0.0614.598.31
GILGildan Activ20190327A3.795.032.923.672.101.35
GILDGilead Scien20190327A1.842.39-0.240.192.632.20
GILTGilat Satell20190327A80.4473.3061.7157.7611.5915.54
GISGeneral Mill20190327A2.341.830.760.841.080.99
GKOSGlaukos Corp20190327A30.0610.067.087.892.982.17
GLADGladstone Ca20190327A18.0614.9110.979.423.935.49
GLBSGlobus Marit20190327A58.8946.0612.7123.9933.4022.08
GLBYWisdomTree Y20190327ETF51.66
GLBZGlen Burnie20190327A304.94335.62319.51319.5116.1116.11
GLDDGreat Lakes20190327A22.5110.988.939.652.051.33
GLDICredit Suiss20190327ETF65.6631.4120.1320.1411.2811.27
GLGTD Holdings,20190327A319.45205.5035.79101.54169.71103.96
GLIBAGCI Liberty,20190327A12.855.561.762.243.803.32
GLMDGalmed Pharm20190327A74.8644.2414.4018.0129.8426.23
GLNGGolar LNG Lt20190327A9.9512.290.49-1.0611.8013.35
GLOBGLOBANT S.A.20190327A23.4011.804.596.467.215.34
GLOGGASLOG LTD20190327A16.8312.472.582.609.899.87
GLOPGASLOG PARTN20190327A33.6316.8912.7412.884.164.02
GLPGlobal Partn20190327A29.4311.394.754.916.646.49
GLPIGaming and L20190327A4.6710.041.471.268.588.78
GLREGreenlight C20190327A26.1514.607.026.937.587.67
GLTGlatfelter20190327A16.477.621.361.576.266.05
GLUUGlu Mobile I20190327A9.599.331.220.738.118.60
GLWCorning Inco20190327A3.082.650.550.842.101.81
GLYCGlycoMimetic20190327A32.7019.7120.1320.78-0.42-1.07
GMGeneral Moto20190327A2.762.540.781.131.761.41
GMANGoldman Sach20190327ETF16.2011.3612.8411.94-1.48-0.58
GMDAGamida Cell20190327A422.39348.00255.59294.1992.4153.81
GMEGameStop Cor20190327A9.878.523.273.895.254.63
GMEDGLOBUS MEDIC20190327A12.894.771.651.863.132.91
GMFSPDR S&P Eme20190327ETF24.6614.7812.2412.592.542.18
GMLPGolar LNG Pa20190327A23.1521.809.4213.3012.398.51
GMOGeneral Moly20190327A219.94581.08902.40576.27-321.314.82
GMOMCambria Glob20190327ETF35.5829.5029.5029.500.000.00
GMREGlobal Medic20190327A21.968.915.055.123.863.79
GMSGMS Inc.20190327A18.156.646.148.020.50-1.39
GNAFMicroSectors20190327ETN6.07
GNCGNC Holdings20190327A36.2129.8111.1011.6318.7018.18
GNCAGenocea Bios20190327A144.69250.23223.87225.3726.3624.86
GNEGENIE ENERGY20190327A35.9521.141.093.1920.0417.95
GNKGENCO SHIPPI20190327A38.1223.0111.8912.9011.1210.11
GNLGlobal Net L20190327A6.145.371.062.294.303.08
GNMAiShares GNMA20190327ETF14.436.015.855.870.160.15
GNMKGenMark Diag20190327A30.0317.5914.9814.792.612.80
GNPXGenprex, Inc20190327A276.83186.01190.54192.43-4.53-6.42
GNRSPDR S&P Glo20190327ETF11.089.015.275.743.733.27
GNRCGENERAC HOLD20190327A17.196.811.852.804.964.01
GNTXGentex Corp20190327A5.474.752.042.602.702.15
GNTYGuaranty Ban20190327A203.9473.6558.0954.5015.5719.16
GNUSGenius Brand20190327A140.7967.8056.5657.5311.2410.27
GNWGenworth Fin20190327A25.6820.3114.0714.386.215.90
GOATVanEck Vecto20190327ETF26.9323.48-13.04-13.0436.5236.52
GOAUUS Global GO20190327ETF78.1752.0152.0152.010.000.00
GOEXGlobal X Gol20190327ETF109.2175.4275.4275.420.000.00
GOGLGolden Ocean20190327A35.6922.1415.5415.576.606.57
GOGOGogo Inc.20190327A24.9522.269.608.4912.6813.78
GOLDBarrick Gold20190327A7.016.591.662.174.934.42
GOLFAcushnet Hol20190327A23.3312.181.423.7710.768.41
GOODGladstone Co20190327A18.7317.455.265.4812.1911.96
GOOGAlphabet Inc20190327A6.253.341.421.821.921.51
GOOGLAlphabet Inc20190327A5.943.641.901.891.741.74
GOOSCanada Goose20190327A7.844.18-0.070.484.253.70
GOROGold Resourc20190327A27.2721.3510.2512.1111.109.23
GOSSGossamer Bio20190327A174.6281.0242.8343.5538.1937.46
GOVTiShares U.S.20190327ETF3.962.852.502.610.350.24
GPAQGordon Point20190327A78.51
GPCGenuine Part20190327A5.252.330.741.021.581.31
GPIGroup 1 Auto20190327A25.2414.345.834.688.519.66
GPKGraphic Pack20190327A8.075.191.732.253.462.94
GPLGreat Panthe20190327A98.3387.8270.3575.0217.4712.76
GPMTGranite Poin20190327A5.814.992.672.202.322.79
GPNGlobal Payme20190327A5.782.710.590.792.121.92
GPORGulfport Ene20190327A13.3514.50-9.14-7.1023.6721.61
GPREGreen Plains20190327A18.029.812.832.876.976.93
GPRKGEOPARK LIMI20190327A32.2617.059.9010.237.156.82
GPROGoPro, Inc.20190327A15.4225.48-5.695.0231.1820.47
GPSThe Gap, Inc20190327A4.529.017.067.221.961.81
GPXGP Strategie20190327A57.9627.2512.4613.6914.7913.56
GQREFlexShares G20190327ETF8.747.597.297.290.310.31
GRAW.R. Grace &20190327A9.123.442.082.021.361.42
GRAFGraf Industr20190327A29.4430.4530.4530.450.000.00
GRBKGreen Brick20190327A62.3451.334.967.1046.3744.23
GRCThe Gorman-R20190327A59.1027.129.1112.9618.0014.16
GREKGlobal X MSC20190327ETF13.489.925.505.664.414.25
GRESIQ ARB Globa20190327ETF21.4715.1415.8616.22-0.72-1.07
GRIDFirst Trust20190327ETF20.7711.7910.3210.321.471.47
GRINGrindrod Shi20190327A215.50127.85112.77127.0615.080.79
GRMNGarmin Ltd20190327A4.764.04-0.54-0.894.584.93
GRNBVanEck Vecto20190327ETF15.776.546.546.540.000.00
GRNQGreenpro Cap20190327A1143.57725.22563.44542.43161.78182.80
GROWUS Global In20190327A222.85125.9772.4372.4353.5353.54
GRPNGroupon, Inc20190327A28.8424.5410.3910.6814.1513.85
GRTSGritstone On20190327A155.5260.8128.8828.2331.9332.58
GRUAB Svensk Ek20190327ETN139.770.640.640.640.000.00
GRUBGRUBHUB INC.20190327A8.273.663.292.380.371.28
GSGoldman Sach20190327A4.382.611.421.421.191.19
GSATGlobalstar,20190327A74.1749.0846.7149.392.36-0.31
GSBGlobalSCAPE,20190327A185.82126.57102.29104.2124.2822.36
GSBCGreat Southe20190327A72.5834.9323.4622.0511.4712.88
GSCGS Connect S20190327ETN342.58
GSEUGoldman Sach20190327ETF51.4030.5523.2323.237.327.32
GSEWGoldman Sach20190327ETF12.485.444.815.100.620.33
GSHDGoosehead In20190327A120.4759.5035.4438.7524.0720.75
GSIEGoldman Sach20190327ETF13.044.843.834.291.010.56
GSITGSI Technolo20190327A118.77113.5589.3794.6924.1818.85
GSJYGoldman Sach20190327ETF57.1527.0127.0127.010.000.00
GSKYGreenSky, In20190327A14.5110.331.283.499.056.84
GSLGlobal Ship20190327A222.51157.52135.72135.7221.8021.80
GSLCGoldman Sach20190327ETF2.581.860.950.790.911.07
GSMFerroglobe P20190327A49.0239.1913.3616.0125.6823.04
GSPBarclays Ban20190327ETN16.2017.21-37.4817.2154.680.00
GSSGolden Star20190327A38.6028.6912.8111.3015.8817.40
GSSCGS ActiveBet20190327ETF22.3422.9322.0421.860.891.07
GSUMGridsum Hold20190327A141.2894.8058.8253.4935.9841.31
GSVGold Standar20190327A115.55113.2192.2276.4220.9836.79
GSYInvesco Ultr20190327ETF2.001.401.401.400.000.00
GTGoodyear Tir20190327A5.7911.337.307.764.043.57
GTEGran Tierra20190327A42.6937.7421.0421.5016.7016.24
GTESGates Indust20190327A21.1713.776.834.246.959.54
GTHXG1 Therapeut20190327A65.6221.8510.0210.8611.8310.99
GTIMGood Times R20190327A403.69470.03470.03470.030.000.00
GTIPGoldman Sach20190327ETF5.415.855.735.850.120.00
GTLSChart Indust20190327A25.2311.206.116.635.094.58
GTNGray Televis20190327A7.454.881.972.342.912.55
GTNAGray Televis20190327A359.62128.72128.72128.720.000.00
GTOInvesco Tota20190327ETF33.2620.2820.2820.280.000.00
GTSTriple-S Man20190327A31.4211.62-0.391.9012.019.72
GTTGTT Communic20190327A43.7520.398.7410.1111.6610.29
GTXGarrett Moti20190327A21.699.274.475.364.803.91
GTYGetty Realty20190327A21.908.273.063.385.214.89
GTYHGTY Technolo20190327A238.26112.37114.50116.79-2.13-4.42
GUDBSage ESG Int20190327ETF36.3327.2928.6627.29-1.370.00
GULFWisdomTree20190327ETF28.8910.314.773.665.546.65
GUNRFlexShares G20190327ETF4.472.752.552.220.200.53
GUREGulf Resourc20190327A412.95253.10157.06160.9596.0492.15
GURUGlobal X Gur20190327ETF18.7015.9516.4216.29-0.47-0.34
GUSHDirexion Dai20190327ETF10.209.423.724.435.704.99
GVGoldfield Co20190327A79.8089.7967.3466.1622.4523.63
GVAGranite Cons20190327A21.885.481.512.323.983.17
GVALCambria Glob20190327ETF24.5021.9021.0620.740.841.16
GVIiShares Inte20190327ETF2.442.592.582.550.010.04
GVIPGoldman Sach20190327ETF17.3922.4514.6519.257.803.19
GVPGSE Systems,20190327A404.40188.29209.18209.18-20.89-20.89
GWBGreat Wester20190327A11.0313.290.750.9412.5412.35
GWGHGWG Holdings20190327A132.5488.5291.6191.05-3.09-2.53
GWREGUIDEWIRE SO20190327A11.833.611.341.802.271.81
GWRSGlobal Water20190327A114.7576.6259.3164.5517.3112.07
GWWW.W. Grainge20190327A8.493.951.111.152.832.79
GWXSPDR S&P Int20190327ETF12.369.567.777.791.801.77
GXCSPDR S&P Chi20190327ETF9.759.232.373.156.876.08
GXFGlobal X FTS20190327ETF234.3457.7357.7357.730.000.00
GXGGlobal X MSC20190327ETF50.1732.0726.7826.895.295.19
GYLDArrow Dow Jo20190327ETF69.8718.9218.3720.500.55-1.59
GYROGyrodyne, LL20190327A215.66114.25-370.53-370.53484.78484.78
HHyatt Hotels20190327A9.913.491.411.732.081.76
HAHawaiian Hol20190327A9.7819.034.3814.5914.654.44
HACKETFMG Prime20190327ETF8.779.144.493.764.655.39
HAEHaemonetics20190327A15.565.461.702.363.763.11
HAFCHanmi Financ20190327A16.4429.903.464.2726.4425.63
HAINHain Celesti20190327A6.159.401.061.078.348.34
HALHalliburton20190327A3.662.991.341.551.651.43
HALLHallmark Fin20190327A153.4842.57-32.69-5.3175.2647.87
HALOHalozyme The20190327A11.6611.455.525.165.936.29
HAPVanEck Vecto20190327ETF24.9912.9412.9412.940.000.00
HARPHarpoon Ther20190327A159.4169.1254.1554.8314.9714.30
HASHasbro, Inc.20190327A5.627.351.981.965.375.39
HASIHANNON ARMST20190327A9.525.232.462.542.772.69
HAWXiShares Curr20190327ETF17.2710.8711.0511.96-0.17-1.08
HAYNHaynes Inter20190327A75.1236.379.3210.9227.0425.45
HBANHuntington B20190327A7.967.601.862.255.745.38
HBBHamilton Bea20190327A140.4363.0047.0946.1315.9116.86
HBCPHome Bancorp20190327A182.64100.2584.6387.6315.6112.62
HBIHanesbrands,20190327A6.025.752.363.333.392.42
HBIOHarvard Bios20190327A63.5631.6432.4533.28-0.81-1.65
HBMHudbay Miner20190327A14.3613.09-1.661.5714.7311.50
HBMDHoward Banco20190327A194.6985.0760.7162.8724.3522.20
HBNCHorizon Banc20190327A25.4424.145.085.5319.0618.61
HBPHuttig Build20190327A167.9561.2941.2144.2620.0917.03
HCAHCA Healthca20190327A4.612.14-0.160.552.291.59
HCAPHarvest Capi20190327A171.0793.0565.5461.2427.5131.81
HCCWarrior Met20190327A9.335.502.613.212.892.30
HCCHHL Acquisiti20190327A70.25
HCCIHeritage-Cry20190327A39.0336.2412.7213.3323.5222.91
HCFTHunt Compani20190327A57.3743.2239.3134.853.918.36
HCHCHC2 Holdings20190327A54.7645.1219.3521.3125.7723.81
HCIHCI Group, I20190327A42.3218.075.068.3713.019.70
HCKTHackett Grou20190327A31.726.395.743.340.643.05
HCSGHealthcare S20190327A9.217.950.584.057.383.90
HDHome Depot,20190327A3.082.171.371.800.790.36
HDAWXtrackers MS20190327ETF14.9811.8211.9611.82-0.140.00
HDEFXtrackers MS20190327ETF21.508.037.637.840.400.19
HDGProShares He20190327ETF25.2321.9624.4024.40-2.44-2.44
HDGEAdvisorShare20190327ETF19.5919.8914.9914.854.905.04
HDMVFirst Trust20190327ETF34.2012.3311.5611.290.771.05
HDSHD Supply Ho20190327A5.222.881.011.381.871.50
HDSNHudson Techn20190327A145.3972.3643.3246.9229.0525.31
HDViShares Core20190327ETF1.132.400.160.152.242.25
HEHawaiian Ele20190327A6.523.421.141.672.281.75
HEARTurtle Beach20190327A34.7523.098.8510.0514.2413.04
HEBTHebron Techn20190327A1365.68497.96488.74488.749.229.22
HECOStrategy Sha20190327ETF15.4315.5813.8314.401.751.18
HEDJWisdomTree E20190327ETF1.581.120.180.350.940.76
HEEMiShares Curr20190327ETF15.6811.9811.8412.440.15-0.45
HEESH&E Equipmen20190327A31.3426.322.798.2823.5318.04
HEFAiShares Curr20190327ETF3.492.811.771.821.030.98
HEIHEICO Corpor20190327A10.084.060.791.493.282.57
HEIAHEICO CORP C20190327A14.369.765.685.244.094.52
HELEHelen Of Tro20190327A16.538.061.552.326.515.75
HEPHolly Energy20190327A16.327.663.403.914.263.76
HESHess Corpora20190327A5.023.221.962.531.310.89
HESMHess Midstre20190327A44.7422.5015.5718.116.934.38
HEWCiShares Curr20190327ETF43.1320.5819.4219.871.160.71
HEWGiShares Curr20190327ETF4.103.471.471.371.992.10
HEWIiShares Curr20190327ETF18.776.059.429.42-3.36-3.36
HEWJiShares Curr20190327ETF3.272.971.161.711.801.26
HEWLiShares Curr20190327ETF12.63
HEWPiShares Curr20190327ETF40.2927.8127.8127.810.000.00
HEWUiShares Curr20190327ETF22.7410.377.727.712.652.66
HEWWiShares Curr20190327ETF67.61
HEWYiShares Curr20190327ETF73.2120.6620.6620.660.000.00
HEXOHEXO Corp.20190327A16.5116.3712.7111.413.664.97
HEZUiShares Curr20190327ETF3.543.131.400.581.732.55
HFCHOLLYFRONTIE20190327A6.753.981.921.772.052.21
HFFGHF Foods Gro20190327A352.50193.81177.14180.2416.6713.57
HFWAHeritage Fin20190327A19.7223.518.759.2614.7514.24
HFXIIQ 50 Percen20190327ETF29.5750.8744.1843.886.707.00
HFXJIQ 50 Percen20190327ETF57.25
HGSHChina HGS Re20190327A378.18181.64175.11180.536.531.12
HGVHilton Grand20190327A6.233.240.220.563.032.69
HHCThe Howard H20190327A14.465.912.713.133.202.79
HHHHWealthbridge20190327A24.3024.2924.2924.290.000.00
HHSHarte-Hanks,20190327A268.4067.6218.2718.2749.3549.35
HIHillenbrand,20190327A17.496.883.143.163.743.72
HIBBHibbett Spor20190327A15.9914.264.585.389.688.88
HIFSHingham Inst20190327A177.86104.6790.2597.7714.567.04
HIGThe Hartford20190327A2.302.030.610.871.421.16
HIHOHighway Hold20190327A343.46278.22269.85269.858.378.37
HIIHuntington I20190327A10.125.162.612.442.552.73
HILHill Interna20190327A228.8574.8961.7462.1713.1512.72
HIPSGraniteShare20190327ETF72.3430.7630.6030.760.160.00
HIWHighwoods Pr20190327A7.432.611.021.171.591.44
HJLIHancock Jaff20190327A262.47268.86284.42277.49-15.55-8.63
HJPXiShares Curr20190327ETF33.7632.4632.4632.460.000.00
HLHecla Mining20190327A41.0732.5318.4617.9013.9714.63
HLFHerbalife Nu20190327A5.732.480.591.051.901.44
HLIHoulihan Lok20190327A19.4510.443.103.757.356.70
HLITHarmonic Inc20190327A26.1615.851.413.8114.4412.04
HLNEHamilton Lan20190327A32.2213.333.375.069.968.27
HLTHilton World20190327A2.913.512.712.390.801.12
HLXHelix Energy20190327A13.8914.106.4710.467.633.65
HMGHMG / Courtl20190327A335.20135.46124.57128.1510.897.30
HMHCHoughton Mif20190327A18.0811.392.254.899.146.50
HMLPHOEGH LNG PA20190327A24.4612.727.628.105.104.62
HMNHorace Mann20190327A19.516.290.410.755.885.54
HMNFHMN Financia20190327A333.12109.3994.7494.7414.6514.65
HMOPHartford Mun20190327ETF20.808.618.618.610.000.00
HMSTHomeStreet,20190327A27.4340.9327.9721.4912.9619.44
HMSYHMS Holdings20190327A11.5915.46-0.024.0715.4811.41
HMTVHemisphere M20190327A100.0233.6225.8826.747.746.87
HNDLStrategy Sha20190327ETF78.3239.8526.8126.8613.0413.00
HNGRHanger Inc.20190327A31.0113.745.007.378.746.37
HNIHNI Corporat20190327A16.976.182.523.593.662.59
HNNAHennessy Adv20190327A245.3092.5489.7689.762.782.78
HNRGHallador Ene20190327A105.6835.6026.9428.768.666.84
HOFTHooker Furni20190327A72.6649.2120.6023.0828.6026.13
HOGHarley-David20190327A5.033.220.120.943.092.27
HOLDAdvisorShare20190327ETF7.816.026.026.020.000.00
HOLIHollsys Auto20190327A27.6529.5832.9334.98-3.35-5.40
HOLXHologic Inc20190327A3.185.451.412.734.042.72
HOMBHome BancSha20190327A7.2410.415.035.315.535.25
HOMEAt Home Grou20190327A9.1511.749.577.812.183.94
HOMZHoya Capital20190327ETF21.1329.6327.9334.101.69-4.48
HONHoneywell In20190327A2.571.601.771.60-0.18-0.01
HONEHarborOne Ba20190327A40.0514.505.586.758.927.75
HOPEHope Bancorp20190327A8.4024.613.4210.1521.2114.48
HOTHHoth Therape20190327A727.98109.21104.15109.215.060.00
HOVHovnanian En20190327A67.1553.7935.0936.6618.7017.13
HPHelmerich &20190327A7.424.091.131.212.962.88
HPEHewlett Pack20190327A6.805.161.261.333.893.82
HPPHudson Pacif20190327A7.623.191.001.962.201.23
HPQHP Inc.20190327A5.374.801.901.822.902.98
HPRHighPoint Re20190327A42.5333.5919.7320.6213.8212.93
HQYHealthEquity20190327A16.086.680.913.255.773.43
HRHealthcare R20190327A5.2318.421.793.4516.6315.00
HRBH&R Block, I20190327A4.363.641.151.322.502.32
HRCHILL-ROM HOL20190327A9.964.871.841.923.032.95
HRIHerc Holding20190327A32.9212.966.477.086.505.88
HRLHormel Foods20190327A2.855.300.791.104.524.21
HROWHarrow Healt20190327A83.1048.2222.2526.9125.9721.31
HRTGHERITAGE INS20190327A31.1813.144.136.789.016.36
HRTXHeron Therap20190327A25.3110.7311.8813.09-1.16-2.36
HRZNHorizon Tech20190327A25.4716.428.178.918.257.51
HSCHarsco Corpo20190327A21.118.293.324.294.974.00
HSCZiShares Curr20190327ETF20.1623.1422.7122.740.430.40
HSDTHelius Medic20190327A98.7869.3042.6234.0126.6835.29
HSICHenry Schein20190327A4.724.570.160.444.414.13
HSIIHeidrick & S20190327A37.2826.183.303.2522.8822.93
HSKAHeska Corp20190327A57.3625.97-1.932.1827.9023.79
HSONHudson Globa20190327A163.9433.4633.4633.460.000.00
HSPXGlobal X S&P20190327ETF26.9912.2712.6212.56-0.35-0.29
HSRTHartford Sho20190327ETF29.699.919.919.910.000.00
HSTHost Hotels20190327A5.334.161.312.012.852.15
HSTMHealthStream20190327A23.268.023.352.954.675.07
HSYThe Hershey20190327A4.352.780.330.642.452.14
HTHersha Hospi20190327A9.166.334.724.941.611.39
HTAHEALTHCARE T20190327A3.722.180.710.911.481.28
HTABHartford Sch20190327ETF194.55
HTBKHeritage Com20190327A19.7814.8610.297.654.567.20
HTBXHeat Biologi20190327A95.21106.1684.4690.2521.7015.91
HTGCHercules Cap20190327A8.587.263.063.474.213.79
HTGMHTG Molecula20190327A88.8445.9332.2835.4013.6610.53
HTHHILLTOP HOLD20190327A11.918.015.095.562.922.45
HTLDHeartland Ex20190327A13.3429.351.281.5528.0727.80
HTLFHeartland Fi20190327A20.039.583.864.095.715.49
HTRBHartford Tot20190327ETF40.115.005.005.000.000.00
HTUSHull Tactica20190327ETF25.0313.209.529.523.683.68
HTZHertz Global20190327A7.546.152.222.953.933.20
HUBBHubbell Inco20190327A18.306.382.663.003.733.38
HUBGHUB Group In20190327A21.015.681.452.394.233.29
HUBSHUBSPOT, INC20190327A18.437.042.592.884.454.16
HUDHudson Ltd.20190327A37.5114.866.968.047.906.82
HUMHumana Inc.20190327A8.525.772.223.203.552.57
HUNHuntsman Cor20190327A5.465.192.641.962.553.23
HURCHurco Cos In20190327A119.1853.9943.1346.6010.867.39
HURNHuron Consul20190327A81.6723.235.884.8417.3618.40
HUSAHouston Amer20190327A103.05119.3367.4065.4251.9353.91
HUSEStrategy Sha20190327ETF19.054.041.861.862.182.18
HUSVFirst Trust20190327ETF10.566.056.726.18-0.67-0.13
HVBCHV Bancorp,20190327A135.4291.3114.9214.9276.3976.39
HVTHaverty Furn20190327A23.369.554.685.714.873.85
HVTAHaverty Furn20190327A188.96
HWBKHawthorn Ban20190327A369.38140.88123.20129.8017.6911.08
HWCHancock Whit20190327A11.3630.987.5218.0323.4512.95
HWCCHouston Wire20190327A121.7857.1055.8252.661.284.44
HWKNHawkins Inc20190327A141.8737.6034.7334.172.873.43
HXLHexcel Corpo20190327A10.364.603.163.811.440.79
HYHYSTER-YALE20190327A55.2731.5925.5626.156.035.44
HYDVanEck Vecto20190327ETF2.322.061.861.840.210.23
HYDBiShares Edge20190327ETF6.1511.8111.8111.810.000.00
HYDWXtrackers Lo20190327ETF11.81
HYEMVanEck Vecto20190327ETF18.347.798.378.62-0.58-0.83
HYGiShares iBox20190327ETF1.161.100.550.770.550.32
HYGHiShares Inte20190327ETF7.224.864.954.84-0.080.02
HYGVFlexShares H20190327ETF16.5111.1211.2411.22-0.12-0.11
HYHGProShares Hi20190327ETF47.4230.9329.9129.911.021.02
HYIHXtrackers Hi20190327ETF94.8353.6153.6153.610.000.00
HYLBXtrackers US20190327ETF2.151.791.071.500.720.29
HYLDHigh Yield E20190327ETF28.6325.6525.1525.030.500.62
HYLSFirst Trust20190327ETF5.804.934.264.260.670.66
HYLVIQ S&P High20190327ETF15.2018.4618.4618.460.000.00
HYMBSPDR Nuveen20190327ETF4.894.853.763.681.091.18
HYNDWisdomTree T20190327ETF44.0946.2845.0545.051.241.24
HYREHyreCar Inc.20190327A46.5052.6738.6238.8114.0413.86
HYSPIMCO 0-5 Ye20190327ETF1.871.841.011.100.830.74
HYUPXtrackers Hi20190327ETF13.697.832.287.835.550.00
HYXEiShares iBox20190327ETF19.4819.2719.2919.29-0.02-0.02
HYXUiShares Glob20190327ETF14.3412.8612.8612.860.000.00
HYZDWisdomTree T20190327ETF30.8425.0624.2224.220.840.84
HZNHorizon Glob20190327A74.1361.0444.5247.1916.5213.84
HZNPHorizon Ther20190327A9.579.03-1.92-1.5310.9510.56
HZOMarineMax, I20190327A20.049.333.333.976.005.37
IINTELSAT S.20190327A13.418.524.725.183.813.34
IACIAC/InterAct20190327A16.2910.666.036.844.633.83
IAGIAMGold Corp20190327A27.3224.6710.1412.1514.5312.52
IAGGiShares Core20190327ETF3.762.322.042.310.280.01
IAIiShares U.S.20190327ETF6.803.412.282.261.131.15
IAKiShares U.S.20190327ETF8.128.907.268.641.640.26
IARTIntegra Life20190327A10.333.720.821.002.902.72
IATiShares U.S.20190327ETF3.192.260.180.512.081.75
IAUFiShares Gold20190327ETF4.107.935.197.932.740.00
IBBiShares Nasd20190327ETF2.821.620.250.281.371.34
IBCEiShares iBon20190327ETF43.2136.6036.6036.600.000.00
IBCPIndependent20190327A16.057.282.022.855.264.43
IBDInspire Corp20190327ETF82.1627.1527.1527.150.000.00
IBDDiShares iBon20190327ETF25.4816.8416.9316.93-0.09-0.09
IBDLiShares iBon20190327ETF4.742.622.172.140.450.47
IBDMiShares iBon20190327ETF5.692.932.432.510.500.42
IBDNiShares iBon20190327ETF6.653.123.073.110.040.00
IBDOiShares iBon20190327ETF6.833.212.592.540.620.67
IBDPiShares iBon20190327ETF6.254.424.384.370.050.05
IBDQiShares iBon20190327ETF7.685.354.955.110.400.25
IBDRiShares iBon20190327ETF14.007.137.097.090.040.04
IBDSiShares iBon20190327ETF14.0911.0510.8410.860.210.19
IBDTiShares iBon20190327ETF19.476.866.866.860.000.00
IBIOiBio, Inc.20190327A169.86126.84131.32126.84-4.470.00
IBKCIBERIABANK C20190327A10.463.901.251.582.652.32
IBKRInteractive20190327A19.197.19-1.41-1.388.598.57
IBMInternationa20190327A1.891.290.640.590.660.71
IBMIiShares iBon20190327ETF11.585.255.215.250.050.00
IBMJiShares iBon20190327ETF15.607.407.407.400.000.00
IBMKiShares iBon20190327ETF16.463.753.753.750.000.00
IBMLiShares iBon20190327ETF11.502.232.222.220.000.01
IBMMiShares iBon20190327ETF15.6012.0312.1012.10-0.07-0.07
IBMNiShares iBon20190327ETF12.028.748.748.740.000.00
IBNDSPDR Bloombe20190327ETF37.7828.9428.7728.770.170.17
IBOCInternationa20190327A21.235.952.282.473.663.47
IBPINSTALLED BU20190327A40.7024.7211.8116.6512.928.07
IBTXIndependent20190327A22.4210.934.705.716.235.22
IBUYAmplify Onli20190327ETF14.108.908.087.670.821.23
ICADIcad Inc20190327A130.4072.5651.5559.7321.0112.83
ICBKCounty Banco20190327A253.75131.54130.94130.950.600.59
ICCCImmucell Cor20190327A205.34203.33147.88150.8655.4552.47
ICCHICC Holdings20190327A532.25546.46546.46546.460.000.00
ICDIndependence20190327A59.8436.0911.9116.9424.1819.15
ICEIntercontine20190327A2.391.430.520.540.910.89
ICFiShares Cohe20190327ETF3.492.481.931.620.550.86
ICFIICF Internat20190327A30.8718.039.8610.468.678.07
ICHRIchor Holdin20190327A22.1911.641.611.0310.0310.61
ICLIsrael Chemi20190327A22.0414.6010.0410.504.574.10
ICLNiShares Glob20190327ETF23.0534.1735.9931.95-1.822.23
ICLRIcon Plc20190327A29.8910.084.865.175.224.91
ICOLiShares MSCI20190327ETF41.3924.5826.9726.97-2.39-2.39
ICONIconix Brand20190327A132.71144.6889.97122.3654.7022.31
ICOWPacer Develo20190327ETF19.984.955.594.90-0.640.05
ICPTIntercept Ph20190327A30.0512.904.516.368.386.53
ICSHiShares Liqu20190327ETF1.991.341.191.190.150.15
ICUIICU Medical20190327A26.4611.494.775.696.715.79
ICVTiShares Conv20190327ETF11.836.727.346.14-0.620.57
IDAIDACORP, Inc20190327A11.704.760.080.224.684.54
IDCCInterDigital20190327A13.368.510.140.328.378.19
IDEViShares Core20190327ETF9.4014.4814.2013.530.280.95
IDEXIdeanomics,20190327A82.6264.0325.3224.3538.7139.68
IDHDInvesco S&P20190327ETF172.91203.27-6.42203.27209.690.00
IDHQInvesco S&P20190327ETF38.9233.7833.7833.780.000.00
IDLBInvesco FTSE20190327ETF71.383.423.433.45-0.01-0.03
IDLVInvesco S&P20190327ETF14.069.286.106.493.182.79
IDMOInvesco S&P20190327ETF64.4748.2748.2748.270.000.00
IDNIntellicheck20190327A162.45236.99127.80126.43109.20110.56
IDOGALPS Interna20190327ETF27.7212.2314.9011.34-2.670.89
IDRAIdera Pharma20190327A81.5952.0823.5626.2128.5325.87
IDTIDT Corporat20190327A50.5220.2713.6614.596.615.69
IDUiShares U.S.20190327ETF3.834.610.520.194.094.42
IDViShares Inte20190327ETF3.253.192.923.160.270.03
IDXVanEck Vecto20190327ETF39.1121.7221.7521.75-0.03-0.03
IDXGInterpace Bi20190327A123.6157.7644.8244.9412.9412.81
IDXXIdexx Labora20190327A10.637.943.152.324.795.62
IEAInfrastructu20190327A180.9695.1867.4166.2927.7728.90
IECIEC Electron20190327A54.1735.4828.5728.196.917.29
IECSiShares Evol20190327ETF28.34344.30105.23105.23239.08239.08
IEDIiShares Evol20190327ETF42.838.6511.5711.57-2.92-2.92
IEFiShares 7-1020190327ETF0.940.680.240.250.440.43
IEFAiShares Core20190327ETF1.651.310.400.590.910.72
IEFNiShares Evol20190327ETF32.2919.84-63.7419.8483.580.00
IEHSiShares Evol20190327ETF31.798.768.038.060.730.70
IEIiShares 3-720190327ETF0.820.720.430.470.290.25
IEIHiShares Evol20190327ETF27.7036.4514.4514.4221.9922.03
IEMEiShares Evol20190327ETF29.53145.85145.85145.850.000.00
IEMGiShares Core20190327ETF1.971.880.030.321.841.56
IEOiShares U.S.20190327ETF5.445.412.042.413.383.00
IEPIcahn Enterp